| 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 | 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% | 116% | 86% | 100% |
| 20241008 | 172 | 172 | 168 | 172 | 37,200 | 1 | 101% | 100% | 33% | ▲ | 101% | 103% | 111% | 86% | 101% |
| 20241009 | 172 | 176 | 171 | 174 | 34,400 | 2 | 101% | 101% | 92% | ▲▲ | 99% | 101% | 109% | 89% | 102% |
| 20241010 | 176 | 182 | 174 | 174 | 70,200 | 0 | 100% | 99% | 204% | -- | 101% | 102% | 110% | 89% | 102% |
| 20241011 | 174 | 175 | 172 | 175 | 33,500 | 1 | 101% | 101% | 48% | ▲ | 102% | 120% | 110% | 90% | 102% |
| 20241015 | 174 | 178 | 174 | 177 | 23,900 | 2 | 101% | 102% | 71% | ▲▲ | 99% | 117% | 107% | 91% | 104% |
| 20241016 | 178 | 178 | 174 | 176 | 68,400 | -1 | 99% | 99% | 286% | ▼ | 101% | 114% | 109% | 90% | 103% |
| 20241017 | 176 | 178 | 174 | 177 | 33,400 | 1 | 101% | 101% | 49% | ▲ | 101% | 113% | 105% | 91% | 104% |
| 20241018 | 177 | 179 | 177 | 178 | 34,200 | 1 | 101% | 101% | 102% | ▲▲ | 116% | 106% | 104% | 91% | 104% |
| 20241021 | 179 | 225 | 179 | 208 | 5,208,900 | 30 | 117% | 116% | 15231% | ▲▲▲ | 95% | 88% | 88% | 100% | 122% |
| 20241022 | 211 | 228 | 197 | 200 | 3,839,000 | -8 | 96% | 95% | 74% | ▼ | 103% | 95% | 95% | 96% | 117% |
| 20241023 | 195 | 203 | 189 | 200 | 735,800 | 0 | 100% | 103% | 19% | -- | 97% | 97% | 95% | 96% | 117% |
| 20241024 | 195 | 197 | 189 | 190 | 227,600 | -10 | 95% | 97% | 31% | ▼ | 95% | 99% | 97% | 91% | 111% |
| 20241025 | 192 | 192 | 182 | 183 | 233,300 | -7 | 96% | 95% | 103% | ▼▼ | 101% | 104% | 102% | 88% | 107% |
| 20241028 | 183 | 188 | 181 | 185 | 112,000 | 2 | 101% | 101% | 48% | ▲ | 101% | 99% | 101% | 89% | 108% |
| 20241029 | 184 | 190 | 184 | 186 | 93,400 | 1 | 101% | 101% | 83% | ▲▲ | 101% | 97% | 99% | 89% | 109% |
| 20241030 | 188 | 192 | 185 | 190 | 72,800 | 4 | 102% | 101% | 78% | ▲▲▲ | 101% | 95% | 94% | 91% | 111% |
| 20241031 | 190 | 193 | 189 | 191 | 62,700 | 1 | 101% | 101% | 86% | ▲▲▲▲ | 97% | 96% | 95% | 92% | 112% |
| 20241101 | 187 | 188 | 175 | 181 | 567,200 | -10 | 95% | 97% | 905% | ▼ | 101% | 98% | 98% | 87% | 106% |
| 20241105 | 181 | 182 | 178 | 182 | 55,400 | 1 | 101% | 101% | 10% | ▲ | 98% | 97% | 97% | 88% | 106% |
| 20241106 | 183 | 183 | 178 | 180 | 77,300 | -2 | 99% | 98% | 140% | ▼ | 99% | 100% | 99% | 87% | 105% |
| 20241107 | 180 | 181 | 174 | 179 | 187,100 | -1 | 99% | 99% | 242% | ▼▼ | 98% | 104% | 99% | 86% | 103% |
| 20241108 | 179 | 180 | 174 | 175 | 124,800 | -4 | 98% | 98% | 67% | ▼▼▼ | 101% | 106% | 101% | 84% | 101% |
| 20241111 | 176 | 180 | 175 | 178 | 73,000 | 3 | 102% | 101% | 58% | ▲ | 99% | 97% | 98% | 86% | 102% |
| 20241112 | 179 | 185 | 176 | 178 | 170,500 | 0 | 100% | 99% | 234% | -- | 100% | 96% | 97% | 86% | 102% |
| 20241113 | 180 | 183 | 179 | 180 | 60,300 | 2 | 101% | 100% | 35% | ▲ | 103% | 97% | 97% | 87% | 103% |
| 20241114 | 180 | 189 | 178 | 186 | 206,000 | 6 | 103% | 103% | 342% | ▲▲ | 93% | 96% | 95% | 89% | 106% |
| 20241115 | 185 | 185 | 169 | 172 | 395,700 | -14 | 92% | 93% | 192% | ▼ | 101% | 103% | 102% | 83% | 100% |
| 20241118 | 172 | 175 | 172 | 173 | 52,900 | 1 | 101% | 101% | 13% | ▲ | 99% | 103% | 101% | 83% | 101% |
| 20241119 | 173 | 176 | 172 | 172 | 85,700 | -1 | 99% | 99% | 162% | ▼ | 100% | 102% | 99% | 86% | 100% |
| 20241120 | 175 | 176 | 172 | 175 | 69,500 | 3 | 102% | 100% | 81% | ▲ | 101% | 99% | 99% | 88% | 102% |
| 20241121 | 176 | 180 | 176 | 178 | 48,800 | 3 | 102% | 101% | 70% | ▲▲ | 99% | 96% | 96% | 93% | 103% |
| 20241122 | 178 | 180 | 176 | 176 | 24,400 | -2 | 99% | 99% | 50% | ▼ | 101% | 98% | 97% | 92% | 102% |
| 20241125 | 177 | 178 | 176 | 178 | 13,300 | 2 | 101% | 101% | 55% | ▲ | 98% | 98% | 96% | 93% | 103% |
| 20241126 | 179 | 179 | 173 | 175 | 45,400 | -3 | 98% | 98% | 341% | ▼ | 97% | 99% | 97% | 92% | 102% |
| 20241127 | 176 | 176 | 171 | 171 | 26,700 | -4 | 98% | 97% | 59% | ▼▼ | 99% | 101% | 98% | 90% | 100% |
| 20241128 | 173 | 174 | 171 | 171 | 34,400 | 0 | 100% | 99% | 129% | -- | 102% | 102% | 99% | 90% | 100% |
| 20241129 | 171 | 174 | 171 | 174 | 19,900 | 3 | 102% | 102% | 58% | ▲ | 100% | 99% | 95% | 94% | 102% |
| 20241202 | 175 | 176 | 173 | 175 | 26,500 | 1 | 101% | 100% | 133% | ▲▲ | 101% | 98% | 96% | 94% | 102% |
| 20241203 | 174 | 175 | 172 | 175 | 34,300 | 0 | 100% | 101% | 129% | -- | 99% | 99% | 97% | 94% | 102% |
| 20241204 | 173 | 173 | 171 | 172 | 22,200 | -3 | 98% | 99% | 65% | ▼ | 101% | 99% | 97% | 92% | 101% |
| 20241205 | 172 | 182 | 170 | 174 | 305,500 | 2 | 101% | 101% | 1376% | ▲ | 98% | 98% | 95% | 94% | 102% |
| 20241206 | 173 | 174 | 169 | 169 | 122,400 | -5 | 97% | 98% | 40% | ▼ | 101% | 100% | 0% | 91% | 100% |
| 20241209 | 170 | 174 | 169 | 171 | 57,900 | 2 | 101% | 101% | 47% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241210 | 172 | 172 | 168 | 171 | 70,700 | 0 | 100% | 99% | 122% | -- | 99% | 96% | 0% | 92% | 101% |
| 20241211 | 171 | 171 | 168 | 169 | 47,700 | -2 | 99% | 99% | 67% | ▼ | 101% | 99% | 0% | 91% | 100% |
| 20241212 | 169 | 174 | 169 | 170 | 103,200 | 1 | 101% | 101% | 216% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241213 | 170 | 172 | 170 | 170 | 75,300 | 0 | 100% | 100% | 73% | -- | 98% | 98% | 0% | 96% | 101% |
| 20241216 | 169 | 170 | 164 | 165 | 140,400 | -5 | 97% | 98% | 186% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241217 | 166 | 168 | 163 | 165 | 84,900 | 0 | 100% | 99% | 60% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 165 | 169 | 165 | 167 | 94,300 | 2 | 101% | 101% | 111% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241219 | 166 | 167 | 164 | 166 | 65,000 | -1 | 99% | 100% | 69% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241220 | 166 | 168 | 164 | 164 | 39,000 | -2 | 99% | 99% | 60% | ▼▼ | % | % | % | 92% | 100% |
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 | 81,500 | 1,339,300 | 0 | 688,600 | 81,500 | 650,700 |
| 2024-12-06 | 82,500 | 1,332,800 | 0 | 671,900 | 82,500 | 660,900 |
| 2024-11-29 | 86,600 | 1,329,300 | 0 | 662,700 | 86,600 | 666,600 |
| 2024-11-22 | 88,900 | 1,336,300 | 0 | 660,000 | 88,900 | 676,300 |
| 2024-11-15 | 89,300 | 1,382,600 | 0 | 690,400 | 89,300 | 692,200 |
| 2024-11-08 | 87,900 | 1,473,500 | 0 | 800,400 | 87,900 | 673,100 |
| 2024-11-01 | 93,800 | 1,446,400 | 0 | 774,700 | 93,800 | 671,700 |
| 2024-10-25 | 119,700 | 1,387,900 | 0 | 754,500 | 119,700 | 633,400 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYWB | 350 | 2024-12-18 15:46 | 株式会社Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ | 楽天証券株式会社 | 変更報告書（特例対象株券等） |
| S100U96P | 350 | 2024-08-21 16:05 | 株式会社Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U2V0 | 360 | 2024-07-22 12:31 | 株式会社Kaizen Platform | 株式会社エヌ・ティ・ティ・アド | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2AF | 350 | 2024-07-16 16:49 | 株式会社Kaizen Platform | 株式会社エヌ・ティ・ティ・アド | 変更報告書 |
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 | 2024-12-22 07:23:09 |
| 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 |