| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 775 | 783 | 762 | 762 | 6,500 | -10 | 99% | 98% | 53% | ▼ | 109% | 101% | 107% | 99% | 129% |
| 20240925 | 722 | 785 | 722 | 785 | 10,800 | 23 | 103% | 109% | 166% | ▲ | 97% | 92% | 96% | 100% | 133% |
| 20240926 | 795 | 795 | 768 | 770 | 8,000 | -15 | 98% | 97% | 74% | ▼ | 99% | 103% | 99% | 98% | 130% |
| 20240927 | 769 | 783 | 754 | 763 | 8,300 | -7 | 99% | 99% | 104% | ▼▼ | 100% | 108% | 104% | 97% | 129% |
| 20240930 | 734 | 743 | 725 | 732 | 7,600 | -31 | 96% | 100% | 92% | ▼▼▼ | 97% | 106% | 104% | 93% | 124% |
| 20241001 | 734 | 739 | 712 | 715 | 7,400 | -17 | 98% | 97% | 97% | ▼▼▼▼ | 102% | 108% | 106% | 91% | 121% |
| 20241002 | 722 | 734 | 700 | 734 | 8,400 | 19 | 103% | 102% | 114% | ▲ | 109% | 107% | 105% | 94% | 124% |
| 20241003 | 728 | 820 | 728 | 795 | 35,000 | 61 | 108% | 109% | 417% | ▲▲ | 98% | 98% | 97% | 100% | 135% |
| 20241004 | 790 | 792 | 776 | 776 | 4,900 | -19 | 98% | 98% | 14% | ▼ | 99% | 96% | 98% | 98% | 131% |
| 20241007 | 781 | 781 | 766 | 776 | 3,300 | 0 | 100% | 99% | 67% | -- | 100% | 96% | 98% | 98% | 131% |
| 20241008 | 783 | 783 | 753 | 781 | 2,600 | 5 | 101% | 100% | 79% | ▲ | 100% | 97% | 96% | 98% | 129% |
| 20241009 | 775 | 779 | 764 | 774 | 1,900 | -7 | 99% | 100% | 73% | ▼ | 96% | 94% | 94% | 97% | 128% |
| 20241010 | 780 | 780 | 736 | 746 | 4,400 | -28 | 96% | 96% | 232% | ▼▼ | 101% | 102% | 98% | 94% | 123% |
| 20241011 | 741 | 758 | 741 | 750 | 1,000 | 4 | 101% | 101% | 23% | ▲ | 99% | 99% | 96% | 94% | 121% |
| 20241015 | 759 | 759 | 741 | 750 | 3,200 | 0 | 100% | 99% | 320% | -- | 98% | 101% | 97% | 94% | 112% |
| 20241016 | 750 | 750 | 736 | 736 | 2,800 | -14 | 98% | 98% | 88% | ▼ | 100% | 104% | 98% | 93% | 103% |
| 20241017 | 739 | 773 | 736 | 737 | 7,800 | 1 | 100% | 100% | 279% | ▲ | 99% | 100% | 95% | 93% | 103% |
| 20241018 | 764 | 769 | 754 | 754 | 7,300 | 17 | 102% | 99% | 94% | ▲▲ | 98% | 98% | 93% | 95% | 105% |
| 20241021 | 766 | 766 | 750 | 751 | 2,900 | -3 | 100% | 98% | 40% | ▼ | 103% | 99% | 96% | 94% | 105% |
| 20241022 | 739 | 759 | 739 | 759 | 2,400 | 8 | 101% | 103% | 83% | ▲ | 103% | 97% | 96% | 95% | 106% |
| 20241023 | 746 | 765 | 713 | 765 | 8,400 | 6 | 101% | 103% | 350% | ▲▲ | 98% | 95% | 93% | 96% | 107% |
| 20241024 | 762 | 762 | 747 | 747 | 900 | -18 | 98% | 98% | 11% | ▼ | 98% | 97% | 95% | 94% | 104% |
| 20241025 | 745 | 745 | 721 | 732 | 3,200 | -15 | 98% | 98% | 356% | ▼▼ | 99% | 99% | 95% | 92% | 102% |
| 20241028 | 732 | 737 | 725 | 727 | 1,400 | -5 | 99% | 99% | 44% | ▼▼▼ | 99% | 98% | 95% | 91% | 102% |
| 20241029 | 736 | 740 | 727 | 727 | 1,300 | 0 | 100% | 99% | 93% | -- | 99% | 99% | 96% | 91% | 102% |
| 20241030 | 725 | 735 | 721 | 721 | 2,100 | -6 | 99% | 99% | 162% | ▼ | 101% | 100% | 97% | 91% | 100% |
| 20241031 | 716 | 735 | 716 | 721 | 2,900 | 0 | 100% | 101% | 138% | -- | 101% | 99% | 97% | 91% | 100% |
| 20241101 | 717 | 725 | 715 | 724 | 2,600 | 3 | 100% | 101% | 90% | ▲ | 99% | 98% | 96% | 93% | 100% |
| 20241105 | 725 | 737 | 715 | 715 | 3,900 | -9 | 99% | 99% | 150% | ▼ | 100% | 99% | 98% | 92% | 100% |
| 20241106 | 715 | 729 | 711 | 713 | 2,100 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 98% | 96% | 91% | 100% |
| 20241107 | 710 | 717 | 705 | 713 | 5,000 | 0 | 100% | 100% | 238% | -- | 100% | 98% | 95% | 92% | 100% |
| 20241108 | 713 | 713 | 705 | 712 | 3,000 | -1 | 100% | 100% | 60% | ▼ | 99% | 98% | 96% | 93% | 100% |
| 20241111 | 710 | 715 | 706 | 706 | 600 | -6 | 99% | 99% | 20% | ▼▼ | 99% | 98% | 96% | 92% | 100% |
| 20241112 | 709 | 711 | 696 | 699 | 7,100 | -7 | 99% | 99% | 1183% | ▼▼▼ | 101% | 101% | 98% | 91% | 100% |
| 20241113 | 691 | 702 | 691 | 699 | 4,100 | 0 | 100% | 101% | 58% | -- | 99% | 100% | 97% | 91% | 100% |
| 20241114 | 699 | 705 | 694 | 694 | 2,200 | -5 | 99% | 99% | 54% | ▼ | 100% | 101% | 107% | 91% | 100% |
| 20241115 | 694 | 707 | 694 | 697 | 2,800 | 3 | 100% | 100% | 127% | ▲ | 101% | 99% | 114% | 91% | 100% |
| 20241118 | 692 | 704 | 692 | 698 | 1,700 | 1 | 100% | 101% | 61% | ▲▲ | 99% | 96% | 112% | 91% | 101% |
| 20241119 | 705 | 713 | 695 | 695 | 2,500 | -3 | 100% | 99% | 147% | ▼ | 101% | 98% | 114% | 91% | 100% |
| 20241120 | 694 | 708 | 690 | 698 | 4,000 | 3 | 100% | 101% | 160% | ▲ | 98% | 97% | 113% | 91% | 101% |
| 20241121 | 697 | 701 | 684 | 684 | 5,200 | -14 | 98% | 98% | 130% | ▼ | 97% | 99% | 115% | 92% | 100% |
| 20241122 | 685 | 698 | 664 | 664 | 5,900 | -20 | 97% | 97% | 113% | ▼▼ | 102% | 102% | 120% | 91% | 100% |
| 20241125 | 661 | 675 | 661 | 675 | 2,600 | 11 | 102% | 102% | 44% | ▲ | 98% | 98% | 114% | 93% | 102% |
| 20241126 | 691 | 698 | 675 | 677 | 3,500 | 2 | 100% | 98% | 135% | ▲▲ | 101% | 101% | 118% | 93% | 102% |
| 20241127 | 670 | 683 | 670 | 679 | 2,600 | 2 | 100% | 101% | 74% | ▲▲▲ | 100% | 101% | 118% | 94% | 102% |
| 20241128 | 669 | 677 | 667 | 668 | 1,200 | -11 | 98% | 100% | 46% | ▼ | 101% | 101% | 118% | 92% | 101% |
| 20241129 | 668 | 676 | 666 | 676 | 4,400 | 8 | 101% | 101% | 367% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20241202 | 673 | 676 | 661 | 676 | 3,500 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 100% | 95% | 102% |
| 20241203 | 676 | 677 | 672 | 677 | 2,000 | 1 | 100% | 100% | 57% | ▲ | 101% | 100% | 101% | 95% | 102% |
| 20241204 | 667 | 677 | 667 | 674 | 1,200 | -3 | 100% | 101% | 60% | ▼ | 100% | 101% | 101% | 95% | 102% |
| 20241205 | 671 | 676 | 664 | 670 | 4,400 | -4 | 99% | 100% | 367% | ▼▼ | 101% | 111% | 100% | 94% | 101% |
| 20241206 | 665 | 674 | 665 | 670 | 5,300 | 0 | 100% | 101% | 120% | -- | 100% | 118% | 0% | 95% | 101% |
| 20241209 | 670 | 670 | 665 | 670 | 2,200 | 0 | 100% | 100% | 42% | -- | 100% | 118% | 0% | 96% | 101% |
| 20241210 | 670 | 675 | 665 | 670 | 3,100 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 0% | 96% | 101% |
| 20241211 | 673 | 675 | 671 | 675 | 4,600 | 5 | 101% | 100% | 148% | ▲ | 110% | 100% | 0% | 97% | 102% |
| 20241212 | 675 | 773 | 675 | 741 | 87,500 | 66 | 110% | 110% | 1902% | ▲▲ | 107% | 91% | 0% | 100% | 112% |
| 20241213 | 740 | 790 | 719 | 790 | 34,100 | 49 | 107% | 107% | 39% | ▲▲▲ | 94% | 96% | 0% | 100% | 119% |
| 20241216 | 700 | 710 | 660 | 660 | 70,900 | -130 | 84% | 94% | 208% | ▼ | 102% | 101% | 0% | 84% | 100% |
| 20241217 | 660 | 680 | 638 | 675 | 20,400 | 15 | 102% | 102% | 29% | ▲ | 97% | 0% | 0% | 85% | 102% |
| 20241218 | 685 | 685 | 663 | 663 | 4,300 | -12 | 98% | 97% | 21% | ▼ | 103% | 0% | 0% | 84% | 100% |
| 20241219 | 653 | 675 | 653 | 675 | 5,800 | 12 | 102% | 103% | 135% | ▲ | 99% | 0% | 0% | 85% | 102% |
| 20241220 | 675 | 685 | 661 | 666 | 8,900 | -9 | 99% | 99% | 153% | ▼ | % | % | % | 84% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,300 | 68,800 | 1,300 | 29,900 | 0 | 38,900 |
| 2024-12-06 | 0 | 68,200 | 0 | 30,600 | 0 | 37,600 |
| 2024-11-29 | 0 | 67,000 | 0 | 30,100 | 0 | 36,900 |
| 2024-11-22 | 0 | 65,900 | 0 | 29,800 | 0 | 36,100 |
| 2024-11-15 | 0 | 63,700 | 0 | 29,900 | 0 | 33,800 |
| 2024-11-08 | 0 | 61,000 | 0 | 29,900 | 0 | 31,100 |
| 2024-11-01 | 0 | 58,500 | 0 | 29,300 | 0 | 29,200 |
| 2024-10-25 | 0 | 56,800 | 0 | 28,900 | 0 | 27,900 |
| 2024-10-18 | 0 | 56,700 | 0 | 28,800 | 0 | 27,900 |
| 2024-10-11 | 0 | 59,400 | 0 | 29,600 | 0 | 29,800 |
| 2024-10-04 | 0 | 59,100 | 0 | 29,100 | 0 | 30,000 |
| 2024-09-27 | 0 | 63,900 | 0 | 29,700 | 0 | 34,200 |
| 2024-09-20 | 0 | 67,100 | 0 | 29,800 | 0 | 37,300 |
| 2024-09-13 | 0 | 77,000 | 0 | 31,900 | 0 | 45,100 |
| 2024-09-06 | 0 | 80,200 | 0 | 32,400 | 0 | 47,800 |
| 2024-08-30 | 0 | 84,900 | 0 | 31,200 | 0 | 53,700 |
| 2024-08-23 | 0 | 84,700 | 0 | 29,400 | 0 | 55,300 |
| 2024-08-16 | 0 | 90,100 | 0 | 29,700 | 0 | 60,400 |
| 2024-08-09 | 0 | 91,000 | 0 | 29,800 | 0 | 61,200 |
| 2024-08-02 | 0 | 92,000 | 0 | 35,500 | 0 | 56,500 |
| 2024-07-26 | 0 | 95,600 | 0 | 35,000 | 0 | 60,600 |
| 2024-07-19 | 0 | 99,700 | 0 | 35,300 | 0 | 64,400 |
| 2024-07-12 | 200 | 104,600 | 200 | 34,900 | 0 | 69,700 |
| 2024-07-05 | 0 | 110,100 | 0 | 40,400 | 0 | 69,700 |
| 2024-06-28 | 0 | 115,500 | 0 | 41,900 | 0 | 73,600 |
| 2024-06-21 | 0 | 114,900 | 0 | 42,100 | 0 | 72,800 |
| 2024-06-14 | 0 | 126,600 | 0 | 43,300 | 0 | 83,300 |
| 2024-06-07 | 0 | 119,900 | 0 | 42,000 | 0 | 77,900 |
| 2024-05-31 | 0 | 122,400 | 0 | 42,700 | 0 | 79,700 |
| 2024-05-24 | 0 | 132,600 | 0 | 46,700 | 0 | 85,900 |
| 2024-05-17 | 0 | 134,700 | 0 | 46,700 | 0 | 88,000 |
| 2024-05-10 | 0 | 138,700 | 0 | 47,300 | 0 | 91,400 |
| 2024-05-02 | 0 | 140,800 | 0 | 48,400 | 0 | 92,400 |
| 2024-04-26 | 0 | 143,700 | 0 | 49,700 | 0 | 94,000 |
| 2024-04-19 | 0 | 147,700 | 0 | 50,200 | 0 | 97,500 |
| 2024-04-12 | 0 | 153,100 | 0 | 50,600 | 0 | 102,500 |
| 2024-04-05 | 0 | 151,100 | 0 | 49,100 | 0 | 102,000 |
| 2024-03-29 | 0 | 175,600 | 0 | 52,900 | 0 | 122,700 |
| 2024-03-22 | 0 | 185,500 | 0 | 55,900 | 0 | 129,600 |
| 2024-03-15 | 900 | 182,400 | 900 | 51,800 | 0 | 130,600 |
| 2024-03-08 | 0 | 201,400 | 0 | 53,000 | 0 | 148,400 |
| 2024-03-01 | 0 | 237,300 | 0 | 54,500 | 0 | 182,800 |
| 2024-02-22 | 0 | 242,400 | 0 | 47,700 | 0 | 194,700 |
| 2024-02-16 | 0 | 212,600 | 0 | 46,300 | 0 | 166,300 |
| 2024-02-09 | 0 | 209,200 | 0 | 57,000 | 0 | 152,200 |
| 2024-02-02 | 0 | 226,400 | 0 | 66,700 | 0 | 159,700 |
| 2024-01-26 | 11,200 | 277,500 | 11,200 | 125,500 | 0 | 152,000 |
| 2024-01-19 | 2,200 | 257,300 | 2,200 | 133,100 | 0 | 124,200 |
| 2024-01-12 | 0 | 91,700 | 0 | 57,900 | 0 | 33,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 39,000 | 0.69% | ▼ | -2,700 | 660 | 680 | 638 | 675 | 20,400 |
| 2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 41,700 | 0.74% | ▼ | -14,300 | 700 | 710 | 660 | 660 | 70,900 |
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 56,000 | 0.99% | ▼ | -4,800 | 673 | 675 | 671 | 675 | 4,600 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 60,800 | 1.09% | ▼ | -5,700 | 571 | 606 | 571 | 606 | 6,100 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 66,500 | 1.19% | ▼ | -5,700 | 590 | 618 | 575 | 618 | 8,100 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 72,200 | 1.29% | ▼ | -5,300 | 686 | 686 | 635 | 637 | 11,000 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 77,500 | 1.39% | ▼ | -4,500 | 729 | 743 | 713 | 717 | 7,500 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 82,000 | 1.47% | ▼ | -6,400 | 776 | 791 | 771 | 780 | 11,900 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 88,400 | 1.58% | ▼ | -6,000 | 741 | 752 | 735 | 736 | 5,800 |
| 2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 94,400 | 1.69% | ▼ | -4,600 | 760 | 774 | 759 | 759 | 4,400 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 99,000 | 1.77% | ▼ | -6,100 | 752 | 752 | 701 | 710 | 26,800 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 105,100 | 1.88% | ▼ | -5,400 | 779 | 812 | 770 | 791 | 54,500 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 110,500 | 1.98% | ▼ | -5,400 | 807 | 832 | 801 | 820 | 12,700 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 115,900 | 2.08% | ▼ | -3,100 | 812 | 839 | 810 | 823 | 19,000 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 119,000 | 2.13% | ▲ | 3,800 | 965 | 1,084 | 951 | 1,073 | 78,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－ブレインズ | 2025年７月期第１四半期決算短信[日本基準]（非連結） |
| 20241213 | 15:30 | Ｇ－ブレインズ | 法人税等調整額（益）の計上に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ブレインズ | 2025年７月期第１四半期決算説明資料 |
| 20241202 | 15:30 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:00 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20241029 | 15:00 | Ｇ－ブレインズ | 事業計画及び成長可能性に関する事項 |
| 20241001 | 15:00 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:00 | Ｇ－ブレインズ | 2024年７月期決算短信[日本基準]（非連結） |
| 20240913 | 15:00 | Ｇ－ブレインズ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240913 | 15:00 | Ｇ－ブレインズ | 2024年７月期決算説明資料 |
| 20240913 | 15:00 | Ｇ－ブレインズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ブレインズ | 2024年７月期第３四半期決算短信[日本基準]（非連結） |
| 20240614 | 15:00 | Ｇ－ブレインズ | 2024年７月期第３四半期決算説明資料 |
| 20240314 | 15:00 | Ｇ－ブレインズ | 2024年７月期第２四半期決算短信[日本基準]（非連結） |
| 20240314 | 15:00 | Ｇ－ブレインズ | 2024年７月期第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4075 | 1 | ブレインズテクノロジー株式会社 | 2024-12-21 19:22:51 |
| 4075 | 2 | 免責事項 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:45 |
| 4075 | 2 | 電子公告 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:44 |
| 4075 | 2 | よくあるご質問 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:42 |
| 4075 | 2 | IRカレンダー | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:41 |
| 4075 | 2 | 株主総会 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:40 |
| 4075 | 2 | IR資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:38 |
| 4075 | 2 | 有価証券報告書 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:36 |
| 4075 | 2 | 決算説明資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:35 |
| 4075 | 2 | 個人投資家の皆様へ | ブレインズテクノロジー株式会社 | 2024-06-14 18:47:45 |