| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 349 | 350 | 344 | 345 | 21,500 | -2 | 99% | 99% | 105% | ▼ | 101% | 105% | 120% | 98% | 105% |
| 20250121 | 346 | 351 | 345 | 349 | 19,400 | 4 | 101% | 101% | 90% | ▲ | 100% | 103% | 118% | 99% | 106% |
| 20250122 | 351 | 351 | 347 | 350 | 28,900 | 1 | 100% | 100% | 149% | ▲▲ | 101% | 105% | 118% | 99% | 106% |
| 20250123 | 350 | 357 | 348 | 353 | 44,200 | 3 | 101% | 101% | 153% | ▲▲▲ | 103% | 104% | 117% | 100% | 107% |
| 20250124 | 355 | 366 | 355 | 365 | 99,500 | 12 | 103% | 103% | 225% | ▲▲▲▲ | 98% | 104% | 112% | 100% | 111% |
| 20250127 | 370 | 370 | 360 | 362 | 54,000 | -3 | 99% | 98% | 54% | ▼ | 100% | 111% | 115% | 99% | 110% |
| 20250128 | 360 | 363 | 359 | 361 | 16,600 | -1 | 100% | 100% | 31% | ▼▼ | 101% | 109% | 114% | 99% | 109% |
| 20250129 | 364 | 369 | 364 | 366 | 34,900 | 5 | 101% | 101% | 210% | ▲ | 101% | 105% | 113% | 100% | 111% |
| 20250130 | 366 | 370 | 358 | 370 | 113,100 | 4 | 101% | 101% | 324% | ▲▲ | 101% | 101% | 109% | 100% | 109% |
| 20250131 | 380 | 384 | 368 | 384 | 357,200 | 14 | 104% | 101% | 316% | ▲▲▲ | 104% | 98% | 108% | 100% | 111% |
| 20250203 | 384 | 399 | 370 | 398 | 245,800 | 14 | 104% | 104% | 69% | ▲▲▲▲ | 96% | 94% | 104% | 100% | 115% |
| 20250204 | 399 | 399 | 382 | 382 | 143,500 | -16 | 96% | 96% | 58% | ▼ | 99% | 107% | 105% | 96% | 111% |
| 20250205 | 387 | 387 | 378 | 385 | 30,500 | 3 | 101% | 99% | 21% | ▲ | 98% | 108% | 106% | 97% | 112% |
| 20250206 | 384 | 384 | 378 | 378 | 27,500 | -7 | 98% | 98% | 90% | ▼ | 99% | 107% | 108% | 95% | 110% |
| 20250207 | 377 | 379 | 373 | 375 | 34,600 | -3 | 99% | 99% | 126% | ▼▼ | 101% | 111% | 109% | 94% | 109% |
| 20250210 | 373 | 380 | 373 | 376 | 17,300 | 1 | 100% | 101% | 50% | ▲ | 105% | 105% | 106% | 94% | 109% |
| 20250212 | 396 | 417 | 390 | 414 | 408,800 | 38 | 110% | 105% | 2363% | ▲▲ | 98% | 101% | 104% | 100% | 120% |
| 20250213 | 411 | 418 | 401 | 403 | 155,700 | -11 | 97% | 98% | 38% | ▼ | 101% | 103% | 107% | 97% | 117% |
| 20250214 | 401 | 411 | 391 | 405 | 156,700 | 2 | 100% | 101% | 101% | ▲ | 101% | 99% | 105% | 98% | 117% |
| 20250217 | 409 | 420 | 409 | 413 | 97,300 | 8 | 102% | 101% | 62% | ▲▲ | 99% | 97% | 103% | 100% | 120% |
| 20250218 | 419 | 429 | 412 | 414 | 124,400 | 1 | 100% | 99% | 128% | ▲▲▲ | 101% | 100% | 105% | 100% | 119% |
| 20250219 | 409 | 417 | 408 | 413 | 61,200 | -1 | 100% | 101% | 49% | ▼ | 98% | 99% | 104% | 100% | 118% |
| 20250220 | 413 | 413 | 402 | 403 | 78,600 | -10 | 98% | 98% | 128% | ▼▼ | 101% | 104% | 110% | 97% | 114% |
| 20250225 | 392 | 408 | 391 | 397 | 73,500 | -6 | 99% | 101% | 94% | ▼▼▼ | 103% | 102% | 109% | 96% | 110% |
| 20250226 | 397 | 411 | 397 | 408 | 89,300 | 11 | 103% | 103% | 121% | ▲ | 101% | 99% | 107% | 99% | 113% |
| 20250227 | 405 | 413 | 405 | 408 | 59,500 | 0 | 100% | 101% | 67% | -- | 98% | 98% | 105% | 99% | 113% |
| 20250228 | 411 | 411 | 398 | 403 | 86,600 | -5 | 99% | 98% | 146% | ▼ | 99% | 98% | 105% | 97% | 110% |
| 20250303 | 411 | 411 | 403 | 406 | 77,800 | 3 | 101% | 99% | 90% | ▲ | 99% | 100% | 107% | 98% | 110% |
| 20250304 | 404 | 412 | 392 | 399 | 66,800 | -7 | 98% | 99% | 86% | ▼ | 100% | 101% | 108% | 96% | 106% |
| 20250305 | 399 | 404 | 391 | 398 | 51,700 | -1 | 100% | 100% | 77% | ▼▼ | 101% | 103% | 108% | 96% | 106% |
| 20250306 | 400 | 409 | 396 | 402 | 188,100 | 4 | 101% | 101% | 364% | ▲ | 98% | 105% | 108% | 97% | 107% |
| 20250307 | 399 | 402 | 391 | 392 | 145,900 | -10 | 98% | 98% | 78% | ▼ | 102% | 108% | 110% | 95% | 105% |
| 20250310 | 394 | 403 | 390 | 403 | 69,900 | 11 | 103% | 102% | 48% | ▲ | 101% | 108% | 108% | 97% | 107% |
| 20250311 | 399 | 403 | 396 | 402 | 62,900 | -1 | 100% | 101% | 90% | ▼ | 103% | 107% | 106% | 97% | 107% |
| 20250312 | 402 | 415 | 400 | 413 | 87,300 | 11 | 103% | 103% | 139% | ▲ | 101% | 100% | 101% | 100% | 110% |
| 20250313 | 417 | 432 | 416 | 420 | 92,500 | 7 | 102% | 101% | 106% | ▲▲ | 101% | 99% | 95% | 100% | 107% |
| 20250314 | 422 | 432 | 420 | 427 | 57,500 | 7 | 102% | 101% | 62% | ▲▲▲ | 101% | 99% | 93% | 100% | 109% |
| 20250317 | 427 | 435 | 426 | 431 | 78,100 | 4 | 101% | 101% | 136% | ▲▲▲▲ | 96% | 97% | 91% | 100% | 110% |
| 20250318 | 433 | 433 | 416 | 416 | 52,400 | -15 | 97% | 96% | 67% | ▼ | 100% | 103% | 95% | 97% | 106% |
| 20250319 | 418 | 423 | 412 | 418 | 25,600 | 2 | 100% | 100% | 49% | ▲ | 100% | 103% | 97% | 97% | 107% |
| 20250321 | 419 | 426 | 418 | 418 | 29,500 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 97% | 97% | 107% |
| 20250324 | 420 | 425 | 411 | 422 | 49,300 | 4 | 101% | 100% | 167% | ▲ | 99% | 100% | 96% | 98% | 108% |
| 20250325 | 424 | 424 | 418 | 421 | 17,100 | -1 | 100% | 99% | 35% | ▼ | 103% | 95% | 97% | 98% | 107% |
| 20250326 | 421 | 435 | 420 | 432 | 61,100 | 11 | 103% | 103% | 357% | ▲ | 98% | 92% | 94% | 100% | 110% |
| 20250327 | 433 | 433 | 425 | 425 | 32,800 | -7 | 98% | 98% | 54% | ▼ | 102% | 96% | 99% | 98% | 108% |
| 20250328 | 414 | 431 | 413 | 423 | 115,100 | -2 | 100% | 102% | 351% | ▼▼ | 97% | 94% | 98% | 98% | 108% |
| 20250331 | 415 | 415 | 402 | 402 | 68,400 | -21 | 95% | 97% | 59% | ▼▼▼ | 98% | 94% | 101% | 93% | 103% |
| 20250401 | 405 | 409 | 396 | 397 | 36,100 | -5 | 99% | 98% | 53% | ▼▼▼▼ | 100% | 93% | 103% | 92% | 101% |
| 20250402 | 397 | 398 | 388 | 396 | 40,000 | -1 | 100% | 100% | 111% | ▼▼▼▼▼ | 102% | 99% | 107% | 92% | 101% |
| 20250403 | 381 | 396 | 375 | 390 | 133,700 | -6 | 98% | 102% | 334% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20250404 | 382 | 385 | 371 | 381 | 98,900 | -9 | 98% | 100% | 74% | ▼▼▼▼▼▼▼ | 105% | 110% | 0% | 88% | 100% |
| 20250408 | 350 | 368 | 350 | 368 | 54,000 | -13 | 97% | 105% | 55% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 0% | 85% | 100% |
| 20250409 | 360 | 362 | 350 | 354 | 57,600 | -14 | 96% | 98% | 107% | ▼▼▼▼▼▼▼▼▼ | 97% | 101% | 0% | 82% | 100% |
| 20250410 | 386 | 386 | 371 | 376 | 50,900 | 22 | 106% | 97% | 88% | ▲ | 103% | 108% | 0% | 87% | 106% |
| 20250411 | 369 | 381 | 365 | 380 | 17,800 | 4 | 101% | 103% | 35% | ▲▲ | 99% | 105% | 0% | 88% | 107% |
| 20250414 | 387 | 394 | 384 | 385 | 34,300 | 5 | 101% | 99% | 193% | ▲▲▲ | 101% | 106% | 0% | 89% | 109% |
| 20250415 | 385 | 398 | 383 | 388 | 47,200 | 3 | 101% | 101% | 138% | ▲▲▲▲ | 98% | 0% | 0% | 90% | 110% |
| 20250416 | 392 | 395 | 383 | 385 | 36,000 | -3 | 99% | 98% | 76% | ▼ | 102% | 0% | 0% | 89% | 109% |
| 20250417 | 390 | 400 | 390 | 398 | 32,700 | 13 | 103% | 102% | 91% | ▲ | 103% | 0% | 0% | 92% | 112% |
| 20250418 | 395 | 409 | 395 | 408 | 54,200 | 10 | 103% | 103% | 166% | ▲▲ | % | % | % | 94% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 523,900 | 0 | 379,100 | 0 | 144,800 |
| 2025-04-04 | 0 | 534,200 | 0 | 404,100 | 0 | 130,100 |
| 2025-03-28 | 0 | 575,100 | 0 | 409,700 | 0 | 165,400 |
| 2025-03-21 | 0 | 600,600 | 0 | 428,100 | 0 | 172,500 |
| 2025-03-14 | 0 | 592,400 | 0 | 431,700 | 0 | 160,700 |
| 2025-03-07 | 0 | 596,400 | 0 | 429,800 | 0 | 166,600 |
| 2025-02-28 | 0 | 549,900 | 0 | 392,700 | 0 | 157,200 |
| 2025-02-21 | 0 | 589,000 | 0 | 411,900 | 0 | 177,100 |
| 2025-02-14 | 0 | 578,800 | 0 | 396,400 | 0 | 182,400 |
| 2025-02-07 | 0 | 608,100 | 0 | 407,900 | 0 | 200,200 |
| 2025-01-31 | 0 | 607,500 | 0 | 423,100 | 0 | 184,400 |
| 2025-01-24 | 0 | 593,000 | 0 | 409,900 | 0 | 183,100 |
| 2025-01-17 | 0 | 554,600 | 0 | 410,100 | 0 | 144,500 |
| 2025-01-10 | 0 | 547,500 | 0 | 413,500 | 0 | 134,000 |
| 2024-12-27 | 0 | 559,900 | 0 | 418,300 | 0 | 141,600 |
| 2024-12-20 | 0 | 551,500 | 0 | 406,000 | 0 | 145,500 |
| 2024-12-13 | 0 | 546,300 | 0 | 390,000 | 0 | 156,300 |
| 2024-12-06 | 0 | 540,600 | 0 | 390,000 | 0 | 150,600 |
| 2024-11-29 | 0 | 547,100 | 0 | 397,000 | 0 | 150,100 |
| 2024-11-22 | 0 | 560,000 | 0 | 398,500 | 0 | 161,500 |
| 2024-11-15 | 0 | 554,900 | 0 | 396,100 | 0 | 158,800 |
| 2024-11-08 | 0 | 568,700 | 0 | 416,300 | 0 | 152,400 |
| 2024-11-01 | 600 | 564,000 | 600 | 410,200 | 0 | 153,800 |
| 2024-10-25 | 0 | 489,000 | 0 | 398,300 | 0 | 90,700 |
| 2024-10-18 | 0 | 496,800 | 0 | 398,700 | 0 | 98,100 |
| 2024-10-11 | 0 | 481,500 | 0 | 391,000 | 0 | 90,500 |
| 2024-10-04 | 0 | 443,600 | 0 | 373,600 | 0 | 70,000 |
| 2024-09-27 | 0 | 442,400 | 0 | 375,900 | 0 | 66,500 |
| 2024-09-20 | 0 | 452,900 | 0 | 378,900 | 0 | 74,000 |
| 2024-09-13 | 0 | 452,900 | 0 | 377,400 | 0 | 75,500 |
| 2024-09-06 | 0 | 461,500 | 0 | 375,500 | 0 | 86,000 |
| 2024-08-30 | 0 | 468,500 | 0 | 378,600 | 0 | 89,900 |
| 2024-08-23 | 0 | 479,900 | 0 | 389,100 | 0 | 90,800 |
| 2024-08-16 | 0 | 494,000 | 0 | 387,000 | 0 | 107,000 |
| 2024-08-09 | 0 | 501,700 | 0 | 385,200 | 0 | 116,500 |
| 2024-08-02 | 0 | 555,200 | 0 | 447,000 | 0 | 108,200 |
| 2024-07-26 | 0 | 541,700 | 0 | 431,100 | 0 | 110,600 |
| 2024-07-19 | 0 | 536,000 | 0 | 435,700 | 0 | 100,300 |
| 2024-07-12 | 0 | 526,300 | 0 | 436,300 | 0 | 90,000 |
| 2024-07-05 | 0 | 530,700 | 0 | 438,200 | 0 | 92,500 |
| 2024-06-28 | 0 | 531,600 | 0 | 437,000 | 0 | 94,600 |
| 2024-06-21 | 0 | 516,700 | 0 | 426,100 | 0 | 90,600 |
| 2024-06-14 | 0 | 507,300 | 0 | 413,000 | 0 | 94,300 |
| 2024-06-07 | 0 | 502,200 | 0 | 392,900 | 0 | 109,300 |
| 2024-05-31 | 0 | 498,700 | 0 | 385,100 | 0 | 113,600 |
| 2024-05-24 | 0 | 499,100 | 0 | 387,400 | 0 | 111,700 |
| 2024-05-17 | 0 | 499,000 | 0 | 381,100 | 0 | 117,900 |
| 2024-05-10 | 0 | 497,500 | 0 | 379,400 | 0 | 118,100 |
| 2024-05-02 | 0 | 504,100 | 0 | 383,500 | 0 | 120,600 |
| 2024-04-26 | 0 | 499,300 | 0 | 375,000 | 0 | 124,300 |
| 2024-04-19 | 0 | 509,800 | 0 | 373,200 | 0 | 136,600 |
| 2024-04-12 | 0 | 500,200 | 0 | 363,400 | 0 | 136,800 |
| 2024-04-05 | 100 | 494,600 | 100 | 363,100 | 0 | 131,500 |
| 2024-03-29 | 0 | 479,600 | 0 | 341,300 | 0 | 138,300 |
| 2024-03-22 | 100 | 472,200 | 100 | 308,800 | 0 | 163,400 |
| 2024-03-15 | 100 | 482,200 | 100 | 316,300 | 0 | 165,900 |
| 2024-03-08 | 0 | 475,600 | 0 | 309,100 | 0 | 166,500 |
| 2024-03-01 | 0 | 489,600 | 0 | 293,900 | 0 | 195,700 |
| 2024-02-22 | 0 | 475,600 | 0 | 288,900 | 0 | 186,700 |
| 2024-02-16 | 0 | 475,900 | 0 | 285,600 | 0 | 190,300 |
| 2024-02-09 | 0 | 482,700 | 0 | 289,100 | 0 | 193,600 |
| 2024-02-02 | 0 | 454,900 | 0 | 285,100 | 0 | 169,800 |
| 2024-01-26 | 0 | 447,800 | 0 | 289,800 | 0 | 158,000 |
| 2024-01-19 | 0 | 460,500 | 0 | 292,500 | 0 | 168,000 |
| 2024-01-12 | 100 | 452,400 | 100 | 292,800 | 0 | 159,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 15:30 | Ｇ－Ｊストリーム | 2025年３月期 第３四半期決算説明会資料 |
| 20250130 | 15:30 | Ｇ－Ｊストリーム | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 15:30 | Ｇ－Ｊストリーム | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241030 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第１四半期決算説明会資料 |
| 20240730 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | Ｇ－Ｊストリーム | 人事異動に関するお知らせ |
| 20240613 | 15:00 | Ｇ－Ｊストリーム | 事業計画及び成長可能性に関する事項 |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料１／３ |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料２／３ |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料３／３ |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 2024年３月期 通期連結業績予想値と実績値との差異並びに個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 人事異動に関するお知らせ |
| 20240314 | 15:00 | Ｇ－Ｊストリーム | 機構改革、人事異動に関するお知らせ |
| 20240130 | 15:00 | Ｇ－Ｊストリーム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4308 | 1 | Ｊストリーム - 動画ソリューションの活用でお客さまの課題を解決する | 2025-04-19 23:27:58 |
| 4308 | 2 | 2025-03-27 20:29:11 | |
| 4308 | 2 | 事例：株主様向け施設紹介動画制作（東レ株式会社 様）‐Ｊストリーム | 2025-03-01 01:28:54 |
| 4308 | 2 | 2025年3月期（2024年度：第28期）第３四半期決算説明会 | Ｊストリーム | 2025-02-13 02:28:46 |
| 4308 | 2 | 2025-01-31 21:30:36 | |
| 4308 | 2 | 2025-01-30 21:31:40 | |
| 4308 | 2 | 2025-01-30 21:31:39 | |
| 4308 | 2 | これからのIRに求められる、株主の心をつかむ動画活用とは～情報発信におけるアクセシビリティ向上のポイントを解説～ - Ｊストリーム | 2025-01-25 00:30:20 |
| 4308 | 2 | 2025年3月期（2024年度：第28期）第２四半期決算説明会 | Ｊストリーム | 2024-11-06 15:30:49 |
| 4308 | 2 | 2024-11-05 15:29:27 |