| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 235 | 235 | 229 | 232 | 215,100 | -6 | 97% | 99% | 411% | ▼ | 100% | 101% | 92% | 94% | 100% |
| 20240726 | 232 | 236 | 232 | 232 | 29,100 | 0 | 100% | 100% | 14% | -- | 101% | 98% | 91% | 94% | 100% |
| 20240729 | 234 | 238 | 234 | 236 | 36,400 | 4 | 102% | 101% | 125% | ▲ | 99% | 93% | 90% | 95% | 102% |
| 20240730 | 237 | 237 | 232 | 235 | 19,800 | -1 | 100% | 99% | 54% | ▼ | 101% | 79% | 92% | 95% | 101% |
| 20240731 | 232 | 236 | 232 | 235 | 14,800 | 0 | 100% | 101% | 75% | -- | 97% | 79% | 91% | 95% | 101% |
| 20240801 | 235 | 235 | 227 | 229 | 59,700 | -6 | 97% | 97% | 403% | ▼ | 98% | 84% | 96% | 92% | 100% |
| 20240802 | 224 | 227 | 220 | 220 | 134,100 | -9 | 96% | 98% | 225% | ▼▼ | 77% | 93% | 100% | 89% | 100% |
| 20240805 | 214 | 214 | 159 | 165 | 542,000 | -55 | 75% | 77% | 404% | ▼▼▼ | 102% | 114% | 119% | 67% | 100% |
| 20240806 | 180 | 190 | 175 | 183 | 209,400 | 18 | 111% | 102% | 39% | ▲ | 107% | 124% | 124% | 74% | 111% |
| 20240807 | 173 | 190 | 173 | 185 | 336,900 | 2 | 101% | 107% | 161% | ▲▲ | 104% | 118% | 118% | 75% | 112% |
| 20240808 | 181 | 190 | 179 | 188 | 75,500 | 3 | 102% | 104% | 22% | ▲▲▲ | 103% | 111% | 111% | 76% | 114% |
| 20240809 | 192 | 202 | 188 | 198 | 124,000 | 10 | 105% | 103% | 164% | ▲▲▲▲ | 105% | 106% | 109% | 80% | 120% |
| 20240813 | 197 | 213 | 190 | 206 | 99,700 | 8 | 104% | 105% | 80% | ▲▲▲▲▲ | 106% | 103% | 104% | 83% | 125% |
| 20240814 | 202 | 215 | 200 | 214 | 79,500 | 8 | 104% | 106% | 80% | ▲▲▲▲▲▲ | 108% | 106% | 106% | 86% | 130% |
| 20240815 | 198 | 216 | 198 | 214 | 111,600 | 0 | 100% | 108% | 140% | -- | 97% | 97% | 98% | 88% | 130% |
| 20240816 | 214 | 215 | 207 | 208 | 55,800 | -6 | 97% | 97% | 50% | ▼ | 97% | 99% | 100% | 87% | 126% |
| 20240819 | 210 | 213 | 203 | 204 | 46,900 | -4 | 98% | 97% | 84% | ▼▼ | 102% | 103% | 102% | 86% | 124% |
| 20240820 | 205 | 211 | 205 | 209 | 48,300 | 5 | 102% | 102% | 103% | ▲ | 100% | 103% | 98% | 88% | 127% |
| 20240821 | 207 | 208 | 206 | 206 | 14,800 | -3 | 99% | 100% | 31% | ▼ | 100% | 104% | 98% | 87% | 125% |
| 20240822 | 206 | 212 | 206 | 207 | 45,400 | 1 | 100% | 100% | 307% | ▲ | 100% | 100% | 96% | 88% | 125% |
| 20240823 | 207 | 209 | 206 | 207 | 11,800 | 0 | 100% | 100% | 26% | -- | 101% | 100% | 96% | 88% | 125% |
| 20240826 | 208 | 211 | 208 | 211 | 33,400 | 4 | 102% | 101% | 283% | ▲ | 101% | 98% | 92% | 89% | 128% |
| 20240827 | 212 | 218 | 211 | 214 | 47,300 | 3 | 101% | 101% | 142% | ▲▲ | 97% | 98% | 91% | 91% | 130% |
| 20240828 | 214 | 215 | 207 | 207 | 52,800 | -7 | 97% | 97% | 112% | ▼ | 100% | 101% | 94% | 88% | 125% |
| 20240829 | 208 | 209 | 207 | 208 | 6,000 | 1 | 100% | 100% | 11% | ▲ | 100% | 97% | 94% | 91% | 126% |
| 20240830 | 208 | 209 | 206 | 207 | 22,500 | -1 | 100% | 100% | 375% | ▼ | 99% | 98% | 94% | 94% | 125% |
| 20240902 | 207 | 207 | 204 | 205 | 25,400 | -2 | 99% | 99% | 113% | ▼▼ | 102% | 97% | 95% | 96% | 124% |
| 20240903 | 205 | 211 | 203 | 210 | 34,000 | 5 | 102% | 102% | 134% | ▲ | 96% | 97% | 95% | 98% | 115% |
| 20240904 | 205 | 206 | 196 | 196 | 94,000 | -14 | 93% | 96% | 276% | ▼ | 104% | 101% | 101% | 92% | 106% |
| 20240905 | 194 | 204 | 194 | 202 | 19,200 | 6 | 103% | 104% | 20% | ▲ | 97% | 97% | 96% | 94% | 107% |
| 20240906 | 202 | 204 | 190 | 195 | 66,100 | -7 | 97% | 97% | 344% | ▼ | 105% | 103% | 102% | 91% | 100% |
| 20240909 | 190 | 201 | 186 | 199 | 47,800 | 4 | 102% | 105% | 72% | ▲ | 98% | 97% | 97% | 93% | 102% |
| 20240910 | 199 | 199 | 193 | 195 | 17,200 | -4 | 98% | 98% | 36% | ▼ | 97% | 99% | 98% | 91% | 100% |
| 20240911 | 195 | 197 | 188 | 190 | 39,500 | -5 | 97% | 97% | 230% | ▼▼ | 101% | 101% | 92% | 89% | 100% |
| 20240912 | 193 | 197 | 193 | 195 | 22,700 | 5 | 103% | 101% | 57% | ▲ | 99% | 100% | 91% | 91% | 103% |
| 20240913 | 195 | 195 | 189 | 193 | 27,600 | -2 | 99% | 99% | 122% | ▼ | 100% | 102% | 93% | 90% | 102% |
| 20240917 | 191 | 193 | 189 | 191 | 15,700 | -2 | 99% | 100% | 57% | ▼▼ | 101% | 101% | 92% | 89% | 101% |
| 20240918 | 192 | 194 | 191 | 194 | 21,700 | 3 | 102% | 101% | 138% | ▲ | 102% | 101% | 93% | 91% | 102% |
| 20240919 | 192 | 196 | 192 | 195 | 27,100 | 1 | 101% | 102% | 125% | ▲▲ | 100% | 99% | 107% | 91% | 103% |
| 20240920 | 195 | 197 | 195 | 195 | 17,400 | 0 | 100% | 100% | 64% | -- | 99% | 99% | 107% | 91% | 103% |
| 20240924 | 194 | 196 | 191 | 192 | 28,200 | -3 | 98% | 99% | 162% | ▼ | 100% | 92% | 107% | 90% | 101% |
| 20240925 | 194 | 196 | 192 | 194 | 31,300 | 2 | 101% | 100% | 111% | ▲ | 99% | 91% | 107% | 91% | 102% |
| 20240926 | 195 | 196 | 192 | 193 | 17,600 | -1 | 99% | 99% | 56% | ▼ | 100% | 92% | 108% | 92% | 102% |
| 20240927 | 192 | 196 | 190 | 192 | 22,100 | -1 | 99% | 100% | 126% | ▼▼ | 93% | 94% | 111% | 91% | 101% |
| 20240930 | 187 | 188 | 172 | 174 | 388,300 | -18 | 91% | 93% | 1757% | ▼▼▼ | 101% | 99% | 118% | 83% | 100% |
| 20241001 | 177 | 178 | 175 | 178 | 76,800 | 4 | 102% | 101% | 20% | ▲ | 99% | 97% | 117% | 85% | 102% |
| 20241002 | 178 | 178 | 173 | 176 | 44,100 | -2 | 99% | 99% | 57% | ▼ | 99% | 98% | 118% | 84% | 101% |
| 20241003 | 177 | 178 | 173 | 176 | 95,400 | 0 | 100% | 99% | 216% | -- | 99% | 98% | 118% | 87% | 101% |
| 20241004 | 177 | 177 | 174 | 175 | 25,000 | -1 | 99% | 99% | 26% | ▼ | 98% | 100% | 114% | 87% | 101% |
| 20241007 | 175 | 176 | 169 | 171 | 113,200 | -4 | 98% | 98% | 453% | ▼▼ | 100% | 103% | 0% | 86% | 100% |
| 20241008 | 172 | 172 | 168 | 172 | 37,200 | 1 | 101% | 100% | 33% | ▲ | 101% | 103% | 0% | 86% | 101% |
| 20241009 | 172 | 176 | 171 | 174 | 34,400 | 2 | 101% | 101% | 92% | ▲▲ | 99% | 101% | 0% | 89% | 102% |
| 20241010 | 176 | 182 | 174 | 174 | 70,200 | 0 | 100% | 99% | 204% | -- | 101% | 102% | 0% | 89% | 102% |
| 20241011 | 174 | 175 | 172 | 175 | 33,500 | 1 | 101% | 101% | 48% | ▲ | 102% | 120% | 0% | 90% | 102% |
| 20241015 | 174 | 178 | 174 | 177 | 23,900 | 2 | 101% | 102% | 71% | ▲▲ | 99% | 117% | 0% | 91% | 104% |
| 20241016 | 178 | 178 | 174 | 176 | 68,400 | -1 | 99% | 99% | 286% | ▼ | 101% | 114% | 0% | 90% | 103% |
| 20241017 | 176 | 178 | 174 | 177 | 33,400 | 1 | 101% | 101% | 49% | ▲ | 101% | 0% | 0% | 91% | 104% |
| 20241018 | 177 | 179 | 177 | 178 | 34,200 | 1 | 101% | 101% | 102% | ▲▲ | 116% | 0% | 0% | 91% | 104% |
| 20241021 | 179 | 225 | 179 | 208 | 5,208,900 | 30 | 117% | 116% | 15231% | ▲▲▲ | 95% | 0% | 0% | 100% | 122% |
| 20241022 | 211 | 228 | 197 | 200 | 3,839,000 | -8 | 96% | 95% | 74% | ▼ | % | % | % | 96% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 71,600 | 1,342,400 | 0 | 764,000 | 71,600 | 578,400 |
| 2024-10-11 | 66,500 | 1,390,300 | 0 | 799,600 | 66,500 | 590,700 |
| 2024-10-04 | 59,900 | 1,379,300 | 0 | 784,500 | 59,900 | 594,800 |
| 2024-09-27 | 12,900 | 1,242,200 | 0 | 724,300 | 12,900 | 517,900 |
| 2024-09-20 | 64,400 | 1,243,800 | 0 | 728,100 | 64,400 | 515,700 |
| 2024-09-13 | 62,700 | 1,262,400 | 0 | 734,200 | 62,700 | 528,200 |
| 2024-09-06 | 69,500 | 1,276,500 | 0 | 726,200 | 69,500 | 550,300 |
| 2024-08-30 | 20,600 | 1,279,300 | 0 | 712,000 | 20,600 | 567,300 |
| 2024-08-23 | 30,900 | 1,311,300 | 0 | 715,800 | 30,900 | 595,500 |
| 2024-08-16 | 19,700 | 1,334,100 | 0 | 741,800 | 19,700 | 592,300 |
| 2024-08-09 | 19,300 | 1,335,400 | 0 | 747,300 | 19,300 | 588,100 |
| 2024-08-02 | 17,000 | 1,658,800 | 0 | 963,400 | 17,000 | 695,400 |
| 2024-07-26 | 14,400 | 1,621,700 | 0 | 949,200 | 14,400 | 672,500 |
| 2024-07-19 | 21,600 | 1,652,000 | 0 | 991,900 | 21,600 | 660,100 |
| 2024-07-12 | 141,400 | 1,651,000 | 0 | 974,500 | 141,400 | 676,500 |
| 2024-07-05 | 260,900 | 1,647,600 | 0 | 980,200 | 260,900 | 667,400 |
| 2024-06-28 | 107,400 | 1,566,100 | 0 | 971,900 | 107,400 | 594,200 |
| 2024-06-21 | 16,100 | 1,539,400 | 0 | 945,400 | 16,100 | 594,000 |
| 2024-06-14 | 18,200 | 1,536,200 | 0 | 937,600 | 18,200 | 598,600 |
| 2024-06-07 | 21,500 | 1,533,200 | 0 | 944,000 | 21,500 | 589,200 |
| 2024-05-31 | 26,100 | 1,533,100 | 0 | 948,000 | 26,100 | 585,100 |
| 2024-05-24 | 36,300 | 1,544,400 | 0 | 959,100 | 36,300 | 585,300 |
| 2024-05-17 | 36,100 | 1,507,200 | 0 | 923,700 | 36,100 | 583,500 |
| 2024-05-10 | 48,300 | 1,477,400 | 0 | 908,300 | 48,300 | 569,100 |
| 2024-05-02 | 44,400 | 1,508,100 | 0 | 904,500 | 44,400 | 603,600 |
| 2024-04-26 | 46,800 | 1,552,300 | 0 | 952,300 | 46,800 | 600,000 |
| 2024-04-19 | 60,000 | 1,595,500 | 0 | 963,400 | 60,000 | 632,100 |
| 2024-04-12 | 76,500 | 1,619,300 | 0 | 970,500 | 76,500 | 648,800 |
| 2024-04-05 | 73,800 | 1,609,900 | 0 | 978,900 | 73,800 | 631,000 |
| 2024-03-29 | 84,800 | 1,627,800 | 0 | 978,300 | 84,800 | 649,500 |
| 2024-03-22 | 100,100 | 1,565,900 | 0 | 937,800 | 100,100 | 628,100 |
| 2024-03-15 | 47,400 | 1,666,700 | 0 | 931,700 | 47,400 | 735,000 |
| 2024-03-08 | 42,500 | 1,339,400 | 0 | 884,300 | 42,500 | 455,100 |
| 2024-03-01 | 81,300 | 1,397,100 | 0 | 875,900 | 81,300 | 521,200 |
| 2024-02-22 | 42,800 | 1,370,300 | 0 | 860,500 | 42,800 | 509,800 |
| 2024-02-16 | 34,200 | 1,437,200 | 0 | 895,600 | 34,200 | 541,600 |
| 2024-02-09 | 34,700 | 1,447,100 | 0 | 931,000 | 34,700 | 516,100 |
| 2024-02-02 | 35,700 | 1,444,200 | 0 | 916,600 | 35,700 | 527,600 |
| 2024-01-26 | 186,800 | 1,496,100 | 0 | 910,700 | 186,800 | 585,400 |
| 2024-01-19 | 187,300 | 1,487,700 | 0 | 898,400 | 187,300 | 589,300 |
| 2024-01-12 | 197,000 | 1,484,200 | 0 | 894,000 | 197,000 | 590,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-16 | 個人 | 0 | 0.00% | ▼ | -89,400 | 242 | 245 | 240 | 240 | 244,500 |
| 2024-07-10 | 個人 | 54,700 | 0.32% | ▼ | -39,200 | 235 | 236 | 234 | 235 | 147,100 |
| 2024-07-08 | 個人 | 93,900 | 0.55% | ▲ | 4,500 | 236 | 238 | 234 | 235 | 123,800 |
| 2024-07-01 | 個人 | 89,400 | 0.52% | ▲ | 236 | 237 | 234 | 235 | 63,400 | |
| 2024-03-19 | UBS AG | 18,600 | 0.11% | ▼ | -93,400 | 270 | 299 | 268 | 295 | 1,485,000 |
| 2024-03-18 | UBS AG | 112,000 | 0.66% | ▼ | -60,300 | 254 | 270 | 254 | 264 | 258,400 |
| 2024-03-15 | UBS AG | 172,300 | 1.02% | ▼ | -85,700 | 265 | 273 | 255 | 257 | 946,200 |
| 2024-03-14 | UBS AG | 258,000 | 1.52% | ▲ | 174,200 | 262 | 333 | 262 | 267 | 8,334,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2024年12月期第２四半期決算説明資料 |
| 20240517 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240515 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240418 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 2023年12月期通期決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240214 | 15:00 | Ｇ－ＫａｉｚｅｎＰＦ | 通期業績予想と実績の差異、及び営業外収益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4170 | 1 | KAIZEN PLATFORM｜顧客体験DXで企業課題をカイゼン | 2024-10-23 09:26:55 |
| 4170 | 2 | 外部評価向上にも取り組み、IR表彰で最優秀賞を受賞した東急不動産HDサイトリニューアルの軌跡｜KAIZEN PLATFORM | 2024-10-09 14:30:09 |
| 4170 | 2 | 免責事項 | KAIZEN PLATFORM | 2024-06-18 12:20:26 |
| 4170 | 2 | 電子公告 | KAIZEN PLATFORM | 2024-06-18 12:20:24 |
| 4170 | 2 | IRお問い合わせ | KAIZEN PLATFORM | 2024-06-18 12:20:23 |
| 4170 | 2 | よくあるご質問 | KAIZEN PLATFORM | 2024-06-18 12:20:22 |
| 4170 | 2 | IRスケジュール | KAIZEN PLATFORM | 2024-06-18 12:20:20 |
| 4170 | 2 | 業績ハイライト | KAIZEN PLATFORM | 2024-06-18 12:20:19 |
| 4170 | 2 | 株主総会 | KAIZEN PLATFORM | 2024-06-18 12:20:18 |
| 4170 | 2 | 株式情報 | KAIZEN PLATFORM | 2024-06-18 12:20:17 |