| 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 | 369 | 375 | 368 | 375 | 14,900 | 6 | 102% | 102% | 29% | ▲ | 101% | 98% | 98% | 93% | 102% |
| 20240925 | 372 | 376 | 370 | 374 | 8,800 | -1 | 100% | 101% | 59% | ▼ | 98% | 97% | 97% | 93% | 101% |
| 20240926 | 376 | 376 | 368 | 370 | 12,500 | -4 | 99% | 98% | 142% | ▼▼ | 102% | 96% | 98% | 92% | 100% |
| 20240927 | 374 | 384 | 374 | 382 | 32,800 | 12 | 103% | 102% | 262% | ▲ | 99% | 97% | 99% | 95% | 104% |
| 20240930 | 369 | 376 | 361 | 364 | 45,000 | -18 | 95% | 99% | 137% | ▼ | 100% | 98% | 101% | 91% | 100% |
| 20241001 | 363 | 368 | 357 | 364 | 24,100 | 0 | 100% | 100% | 54% | -- | 98% | 99% | 102% | 92% | 100% |
| 20241002 | 358 | 359 | 350 | 351 | 38,900 | -13 | 96% | 98% | 161% | ▼ | 102% | 101% | 105% | 89% | 100% |
| 20241003 | 353 | 368 | 352 | 359 | 24,800 | 8 | 102% | 102% | 64% | ▲ | 100% | 100% | 104% | 92% | 102% |
| 20241004 | 355 | 362 | 354 | 356 | 12,400 | -3 | 99% | 100% | 50% | ▼ | 99% | 97% | 104% | 93% | 101% |
| 20241007 | 357 | 364 | 354 | 354 | 18,200 | -2 | 99% | 99% | 147% | ▼▼ | 98% | 96% | 104% | 93% | 101% |
| 20241008 | 357 | 359 | 350 | 350 | 13,600 | -4 | 99% | 98% | 75% | ▼▼▼ | 101% | 98% | 107% | 92% | 100% |
| 20241009 | 351 | 355 | 349 | 355 | 14,600 | 5 | 101% | 101% | 107% | ▲ | 98% | 98% | 107% | 93% | 101% |
| 20241010 | 352 | 355 | 346 | 346 | 23,600 | -9 | 97% | 98% | 162% | ▼ | 100% | 103% | 113% | 91% | 100% |
| 20241011 | 345 | 349 | 338 | 344 | 37,200 | -2 | 99% | 100% | 158% | ▼▼ | 99% | 106% | 114% | 90% | 100% |
| 20241015 | 344 | 345 | 333 | 340 | 43,600 | -4 | 99% | 99% | 117% | ▼▼▼ | 103% | 109% | 117% | 89% | 100% |
| 20241016 | 335 | 364 | 334 | 344 | 74,200 | 4 | 101% | 103% | 170% | ▲ | 100% | 105% | 116% | 90% | 101% |
| 20241017 | 338 | 347 | 338 | 338 | 48,900 | -6 | 98% | 100% | 66% | ▼ | 105% | 100% | 115% | 88% | 100% |
| 20241018 | 339 | 359 | 336 | 355 | 52,500 | 17 | 105% | 105% | 107% | ▲ | 103% | 96% | 111% | 93% | 105% |
| 20241021 | 353 | 369 | 351 | 365 | 46,800 | 10 | 103% | 103% | 89% | ▲▲ | 98% | 93% | 107% | 96% | 108% |
| 20241022 | 364 | 365 | 355 | 356 | 35,200 | -9 | 98% | 98% | 75% | ▼ | 95% | 98% | 110% | 93% | 105% |
| 20241023 | 357 | 357 | 335 | 340 | 78,300 | -16 | 96% | 95% | 222% | ▼▼ | 100% | 107% | 115% | 89% | 101% |
| 20241024 | 340 | 340 | 329 | 339 | 56,800 | -1 | 100% | 100% | 73% | ▼▼▼ | 98% | 110% | 116% | 89% | 100% |
| 20241025 | 337 | 338 | 322 | 330 | 77,500 | -9 | 97% | 98% | 136% | ▼▼▼▼ | 104% | 115% | 118% | 86% | 100% |
| 20241028 | 323 | 340 | 323 | 337 | 43,300 | 7 | 102% | 104% | 56% | ▲ | 104% | 109% | 113% | 92% | 102% |
| 20241029 | 337 | 351 | 336 | 351 | 43,600 | 14 | 104% | 104% | 101% | ▲▲ | 102% | 103% | 107% | 96% | 106% |
| 20241030 | 356 | 366 | 351 | 364 | 72,300 | 13 | 104% | 102% | 166% | ▲▲▲ | 102% | 103% | 105% | 100% | 110% |
| 20241031 | 364 | 372 | 357 | 370 | 65,500 | 6 | 102% | 102% | 91% | ▲▲▲▲ | 101% | 103% | 105% | 100% | 112% |
| 20241101 | 365 | 371 | 356 | 368 | 40,500 | -2 | 99% | 101% | 62% | ▼ | 99% | 106% | 104% | 99% | 112% |
| 20241105 | 368 | 371 | 361 | 366 | 22,700 | -2 | 99% | 99% | 56% | ▼▼ | 99% | 106% | 102% | 99% | 111% |
| 20241106 | 369 | 370 | 361 | 366 | 23,200 | 0 | 100% | 99% | 102% | -- | 101% | 102% | 100% | 99% | 111% |
| 20241107 | 370 | 375 | 365 | 375 | 50,300 | 9 | 102% | 101% | 217% | ▲ | 102% | 96% | 98% | 100% | 114% |
| 20241108 | 371 | 378 | 368 | 377 | 45,900 | 2 | 101% | 102% | 91% | ▲▲ | 102% | 94% | 95% | 100% | 114% |
| 20241111 | 382 | 393 | 381 | 391 | 134,400 | 14 | 104% | 102% | 293% | ▲▲▲ | 94% | 95% | 90% | 100% | 118% |
| 20241112 | 399 | 400 | 366 | 377 | 322,200 | -14 | 96% | 94% | 240% | ▼ | 94% | 101% | 95% | 96% | 114% |
| 20241113 | 379 | 379 | 358 | 358 | 69,200 | -19 | 95% | 94% | 21% | ▼▼ | 98% | 105% | 99% | 92% | 108% |
| 20241114 | 364 | 373 | 356 | 356 | 58,600 | -2 | 99% | 98% | 85% | ▼▼▼ | 101% | 106% | 101% | 91% | 108% |
| 20241115 | 354 | 362 | 334 | 358 | 188,000 | 2 | 101% | 101% | 321% | ▲ | 106% | 103% | 99% | 92% | 108% |
| 20241118 | 358 | 383 | 358 | 381 | 119,000 | 23 | 106% | 106% | 63% | ▲▲ | 102% | 97% | 95% | 97% | 115% |
| 20241119 | 376 | 389 | 376 | 382 | 48,700 | 1 | 100% | 102% | 41% | ▲▲▲ | 98% | 95% | 92% | 98% | 116% |
| 20241120 | 384 | 384 | 376 | 376 | 26,800 | -6 | 98% | 98% | 55% | ▼ | 98% | 94% | 94% | 96% | 114% |
| 20241121 | 376 | 378 | 364 | 369 | 40,500 | -7 | 98% | 98% | 151% | ▼▼ | 97% | 94% | 95% | 94% | 112% |
| 20241122 | 374 | 374 | 364 | 364 | 37,800 | -5 | 99% | 97% | 93% | ▼▼▼ | 98% | 97% | 96% | 93% | 110% |
| 20241125 | 370 | 370 | 363 | 364 | 17,600 | 0 | 100% | 98% | 47% | -- | 98% | 99% | 98% | 93% | 108% |
| 20241126 | 363 | 363 | 354 | 355 | 38,800 | -9 | 98% | 98% | 220% | ▼ | 99% | 100% | 100% | 91% | 101% |
| 20241127 | 355 | 359 | 349 | 350 | 29,900 | -5 | 99% | 99% | 77% | ▼▼ | 100% | 102% | 102% | 90% | 100% |
| 20241128 | 348 | 356 | 346 | 348 | 27,400 | -2 | 99% | 100% | 92% | ▼▼▼ | 103% | 99% | 102% | 89% | 100% |
| 20241129 | 347 | 359 | 347 | 359 | 29,500 | 11 | 103% | 103% | 108% | ▲ | 100% | 94% | 96% | 92% | 103% |
| 20241202 | 357 | 359 | 353 | 356 | 15,100 | -3 | 99% | 100% | 51% | ▼ | 100% | 98% | 96% | 91% | 102% |
| 20241203 | 356 | 367 | 354 | 356 | 29,800 | 0 | 100% | 100% | 197% | -- | 99% | 101% | 99% | 91% | 102% |
| 20241204 | 346 | 349 | 342 | 343 | 115,800 | -13 | 96% | 99% | 389% | ▼ | 98% | 101% | 96% | 88% | 100% |
| 20241205 | 345 | 346 | 337 | 337 | 35,800 | -6 | 98% | 98% | 31% | ▼▼ | 98% | 104% | 96% | 86% | 100% |
| 20241206 | 340 | 340 | 330 | 333 | 74,400 | -4 | 99% | 98% | 208% | ▼▼▼ | 105% | 106% | 0% | 85% | 100% |
| 20241209 | 333 | 351 | 333 | 349 | 54,600 | 16 | 105% | 105% | 73% | ▲ | 100% | 102% | 0% | 91% | 105% |
| 20241210 | 347 | 350 | 346 | 346 | 12,500 | -3 | 99% | 100% | 23% | ▼ | 101% | 99% | 0% | 91% | 104% |
| 20241211 | 345 | 348 | 342 | 348 | 30,100 | 2 | 101% | 101% | 241% | ▲ | 101% | 98% | 0% | 91% | 105% |
| 20241212 | 347 | 357 | 347 | 352 | 30,200 | 4 | 101% | 101% | 100% | ▲▲ | 99% | 96% | 0% | 92% | 106% |
| 20241213 | 356 | 357 | 351 | 354 | 111,500 | 2 | 101% | 99% | 369% | ▲▲▲ | 97% | 94% | 0% | 93% | 106% |
| 20241216 | 354 | 354 | 338 | 343 | 59,800 | -11 | 97% | 97% | 54% | ▼ | 98% | 95% | 0% | 90% | 103% |
| 20241217 | 343 | 343 | 335 | 335 | 49,600 | -8 | 98% | 98% | 83% | ▼▼ | 101% | 0% | 0% | 89% | 101% |
| 20241218 | 339 | 342 | 337 | 341 | 38,500 | 6 | 102% | 101% | 78% | ▲ | 98% | 0% | 0% | 92% | 102% |
| 20241219 | 338 | 342 | 328 | 332 | 92,000 | -9 | 97% | 98% | 239% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241220 | 331 | 331 | 325 | 326 | 51,600 | -6 | 98% | 98% | 56% | ▼▼ | % | % | % | 90% | 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 | 0 | 409,900 | 0 | 231,400 | 0 | 178,500 |
| 2024-12-06 | 0 | 514,500 | 0 | 325,100 | 0 | 189,400 |
| 2024-11-29 | 0 | 497,400 | 0 | 322,900 | 0 | 174,500 |
| 2024-11-22 | 0 | 501,500 | 0 | 318,300 | 0 | 183,200 |
| 2024-11-15 | 0 | 529,900 | 0 | 330,500 | 0 | 199,400 |
| 2024-11-08 | 0 | 527,300 | 0 | 331,600 | 0 | 195,700 |
| 2024-11-01 | 0 | 498,500 | 0 | 303,100 | 0 | 195,400 |
| 2024-10-25 | 0 | 504,200 | 0 | 307,600 | 0 | 196,600 |
| 2024-10-18 | 0 | 489,800 | 0 | 307,000 | 0 | 182,800 |
| 2024-10-11 | 0 | 464,000 | 0 | 298,900 | 0 | 165,100 |
| 2024-10-04 | 0 | 467,100 | 0 | 299,600 | 0 | 167,500 |
| 2024-09-27 | 0 | 467,400 | 0 | 304,500 | 0 | 162,900 |
| 2024-09-20 | 0 | 471,600 | 0 | 306,800 | 0 | 164,800 |
| 2024-09-13 | 0 | 450,800 | 0 | 286,500 | 0 | 164,300 |
| 2024-09-06 | 0 | 439,700 | 0 | 274,600 | 0 | 165,100 |
| 2024-08-30 | 0 | 441,900 | 0 | 272,500 | 0 | 169,400 |
| 2024-08-23 | 0 | 450,900 | 0 | 298,400 | 0 | 152,500 |
| 2024-08-16 | 0 | 462,300 | 0 | 300,700 | 0 | 161,600 |
| 2024-08-09 | 0 | 526,100 | 0 | 317,000 | 0 | 209,100 |
| 2024-08-02 | 0 | 565,500 | 0 | 327,200 | 0 | 238,300 |
| 2024-07-26 | 0 | 573,500 | 0 | 336,300 | 0 | 237,200 |
| 2024-07-19 | 0 | 580,300 | 0 | 345,200 | 0 | 235,100 |
| 2024-07-12 | 0 | 595,400 | 0 | 361,500 | 0 | 233,900 |
| 2024-07-05 | 0 | 610,300 | 0 | 367,400 | 0 | 242,900 |
| 2024-06-28 | 0 | 616,800 | 0 | 368,200 | 0 | 248,600 |
| 2024-06-21 | 0 | 626,900 | 0 | 380,400 | 0 | 246,500 |
| 2024-06-14 | 0 | 629,100 | 0 | 380,900 | 0 | 248,200 |
| 2024-06-07 | 0 | 605,400 | 0 | 370,100 | 0 | 235,300 |
| 2024-05-31 | 0 | 608,900 | 0 | 368,700 | 0 | 240,200 |
| 2024-05-24 | 0 | 621,300 | 0 | 363,500 | 0 | 257,800 |
| 2024-05-17 | 0 | 590,900 | 0 | 354,700 | 0 | 236,200 |
| 2024-05-10 | 0 | 504,900 | 0 | 331,100 | 0 | 173,800 |
| 2024-05-02 | 0 | 510,600 | 0 | 324,600 | 0 | 186,000 |
| 2024-04-26 | 0 | 497,300 | 0 | 322,100 | 0 | 175,200 |
| 2024-04-19 | 0 | 507,400 | 0 | 318,500 | 0 | 188,900 |
| 2024-04-12 | 0 | 525,100 | 0 | 330,300 | 0 | 194,800 |
| 2024-04-05 | 0 | 535,200 | 0 | 332,700 | 0 | 202,500 |
| 2024-03-29 | 0 | 532,700 | 0 | 338,100 | 0 | 194,600 |
| 2024-03-22 | 0 | 557,300 | 0 | 343,200 | 0 | 214,100 |
| 2024-03-15 | 0 | 487,100 | 0 | 276,400 | 0 | 210,700 |
| 2024-03-08 | 0 | 467,100 | 0 | 253,400 | 0 | 213,700 |
| 2024-03-01 | 0 | 500,300 | 0 | 267,900 | 0 | 232,400 |
| 2024-02-22 | 0 | 502,000 | 0 | 263,200 | 0 | 238,800 |
| 2024-02-16 | 0 | 497,500 | 0 | 255,300 | 0 | 242,200 |
| 2024-02-09 | 0 | 608,200 | 0 | 275,200 | 0 | 333,000 |
| 2024-02-02 | 0 | 615,600 | 0 | 270,600 | 0 | 345,000 |
| 2024-01-26 | 0 | 569,700 | 0 | 250,600 | 0 | 319,100 |
| 2024-01-19 | 0 | 522,100 | 0 | 246,600 | 0 | 275,500 |
| 2024-01-12 | 0 | 515,800 | 0 | 237,400 | 0 | 278,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | Ｇ－フォトシンス | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | Ｇ－フォトシンス | 2024年12月期 第３四半期 決算説明資料 |
| 20241111 | 15:30 | Ｇ－フォトシンス | 通期連結業績予想の上方修正に関するお知らせ |
| 20240809 | 15:00 | Ｇ－フォトシンス | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | Ｇ－フォトシンス | 2024年12月期 第2四半期 決算説明資料 |
| 20240802 | 15:00 | Ｇ－フォトシンス | 従業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 |
| 20240716 | 15:00 | Ｇ－フォトシンス | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240614 | 15:00 | Ｇ－フォトシンス | 従業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 |
| 20240515 | 11:30 | Ｇ－フォトシンス | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240515 | 11:30 | Ｇ－フォトシンス | 2024年12月期 第1四半期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－フォトシンス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－フォトシンス | 2023年12月期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－フォトシンス | 事業計画及び成長可能性に関する事項 |
| 20240201 | 15:00 | Ｇ－フォトシンス | 通期業績予想の上方修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4379 | 2 | INVESTOR RELATIONS | Photosynth inc. | 2024-06-18 13:23:12 |
| 4379 | 2 | お問い合わせ | 株式会社フォトシンス Photosynth inc. | 2024-06-18 07:02:01 |
| 4379 | 2 | 免責事項 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:15 |
| 4379 | 2 | 電子公告 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:14 |
| 4379 | 2 | よくあるご質問 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:13 |
| 4379 | 2 | IRカレンダー | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:11 |
| 4379 | 2 | 株式情報 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:10 |
| 4379 | 2 | 決算短信 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:09 |
| 4379 | 2 | 財務ハイライト | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:08 |
| 4379 | 2 | 株主・投資家の皆様へ | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:07 |