| 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 | 1,420 | 1,430 | 1,400 | 1,404 | 5,300 | -7 | 100% | 99% | 156% | ▼ | 100% | 105% | 114% | 100% | 106% |
| 20240925 | 1,401 | 1,410 | 1,376 | 1,407 | 3,000 | 3 | 100% | 100% | 57% | ▲ | 100% | 104% | 113% | 100% | 106% |
| 20240926 | 1,419 | 1,420 | 1,384 | 1,418 | 1,600 | 11 | 101% | 100% | 53% | ▲▲ | 100% | 107% | 114% | 100% | 107% |
| 20240927 | 1,407 | 1,410 | 1,389 | 1,410 | 500 | -8 | 99% | 100% | 31% | ▼ | 101% | 109% | 117% | 99% | 106% |
| 20240930 | 1,389 | 1,410 | 1,347 | 1,400 | 8,200 | -10 | 99% | 101% | 1640% | ▼▼ | 105% | 108% | 116% | 99% | 106% |
| 20241001 | 1,405 | 1,501 | 1,405 | 1,473 | 6,100 | 73 | 105% | 105% | 74% | ▲ | 102% | 104% | 113% | 100% | 111% |
| 20241002 | 1,451 | 1,500 | 1,447 | 1,473 | 1,900 | 0 | 100% | 102% | 31% | -- | 100% | 102% | 109% | 100% | 111% |
| 20241003 | 1,497 | 1,519 | 1,473 | 1,500 | 6,000 | 27 | 102% | 100% | 316% | ▲ | 104% | 110% | 112% | 100% | 113% |
| 20241004 | 1,460 | 1,548 | 1,460 | 1,520 | 2,400 | 20 | 101% | 104% | 40% | ▲▲ | 100% | 106% | 108% | 100% | 115% |
| 20241007 | 1,507 | 1,578 | 1,491 | 1,514 | 8,200 | -6 | 100% | 100% | 342% | ▼ | 98% | 103% | 106% | 100% | 114% |
| 20241008 | 1,538 | 1,538 | 1,491 | 1,514 | 1,200 | 0 | 100% | 98% | 15% | -- | 101% | 104% | 107% | 100% | 112% |
| 20241009 | 1,523 | 1,544 | 1,502 | 1,531 | 3,800 | 17 | 101% | 101% | 317% | ▲ | 103% | 102% | 105% | 100% | 113% |
| 20241010 | 1,549 | 1,599 | 1,527 | 1,599 | 5,700 | 68 | 104% | 103% | 150% | ▲▲ | 99% | 100% | 102% | 100% | 118% |
| 20241011 | 1,599 | 1,601 | 1,555 | 1,588 | 4,100 | -11 | 99% | 99% | 72% | ▼ | 100% | 102% | 104% | 99% | 117% |
| 20241015 | 1,576 | 1,616 | 1,572 | 1,572 | 10,700 | -16 | 99% | 100% | 261% | ▼▼ | 102% | 103% | 99% | 98% | 116% |
| 20241016 | 1,553 | 1,600 | 1,532 | 1,580 | 2,600 | 8 | 101% | 102% | 24% | ▲ | 99% | 101% | 97% | 99% | 117% |
| 20241017 | 1,580 | 1,601 | 1,557 | 1,557 | 1,800 | -23 | 99% | 99% | 69% | ▼ | 103% | 101% | 98% | 97% | 111% |
| 20241018 | 1,557 | 1,600 | 1,489 | 1,600 | 4,100 | 43 | 103% | 103% | 228% | ▲ | 97% | 98% | 96% | 100% | 114% |
| 20241021 | 1,600 | 1,618 | 1,533 | 1,550 | 6,500 | -50 | 97% | 97% | 159% | ▼ | 103% | 105% | 99% | 97% | 111% |
| 20241022 | 1,549 | 1,600 | 1,549 | 1,600 | 1,600 | 50 | 103% | 103% | 25% | ▲ | 98% | 102% | 96% | 100% | 114% |
| 20241023 | 1,600 | 1,620 | 1,565 | 1,566 | 1,500 | -34 | 98% | 98% | 94% | ▼ | 100% | 104% | 98% | 98% | 112% |
| 20241024 | 1,565 | 1,597 | 1,560 | 1,560 | 1,300 | -6 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 99% | 98% | 111% |
| 20241025 | 1,549 | 1,549 | 1,505 | 1,544 | 1,400 | -16 | 99% | 100% | 108% | ▼▼▼ | 106% | 97% | 99% | 97% | 110% |
| 20241028 | 1,539 | 1,635 | 1,535 | 1,630 | 4,500 | 86 | 106% | 106% | 321% | ▲ | 101% | 91% | 95% | 100% | 116% |
| 20241029 | 1,619 | 1,650 | 1,619 | 1,634 | 2,800 | 4 | 100% | 101% | 62% | ▲▲ | 95% | 90% | 92% | 100% | 111% |
| 20241030 | 1,619 | 1,619 | 1,518 | 1,541 | 7,600 | -93 | 94% | 95% | 271% | ▼ | 97% | 97% | 95% | 94% | 105% |
| 20241031 | 1,541 | 1,541 | 1,471 | 1,489 | 9,300 | -52 | 97% | 97% | 122% | ▼▼ | 99% | 102% | 98% | 91% | 100% |
| 20241101 | 1,485 | 1,485 | 1,441 | 1,470 | 3,600 | -19 | 99% | 99% | 39% | ▼▼▼ | 99% | 104% | 99% | 90% | 100% |
| 20241105 | 1,470 | 1,470 | 1,424 | 1,460 | 2,900 | -10 | 99% | 99% | 81% | ▼▼▼▼ | 101% | 105% | 100% | 89% | 100% |
| 20241106 | 1,449 | 1,496 | 1,449 | 1,460 | 2,400 | 0 | 100% | 101% | 83% | -- | 103% | 105% | 98% | 89% | 100% |
| 20241107 | 1,460 | 1,665 | 1,437 | 1,501 | 27,700 | 41 | 103% | 103% | 1154% | ▲ | 99% | 99% | 93% | 92% | 103% |
| 20241108 | 1,541 | 1,557 | 1,481 | 1,522 | 22,500 | 21 | 101% | 99% | 81% | ▲▲ | 98% | 98% | 94% | 93% | 104% |
| 20241111 | 1,522 | 1,545 | 1,457 | 1,497 | 8,400 | -25 | 98% | 98% | 37% | ▼ | 102% | 98% | 96% | 92% | 103% |
| 20241112 | 1,497 | 1,580 | 1,467 | 1,520 | 7,100 | 23 | 102% | 102% | 85% | ▲ | 100% | 95% | 94% | 93% | 104% |
| 20241113 | 1,530 | 1,530 | 1,500 | 1,530 | 1,300 | 10 | 101% | 100% | 18% | ▲▲ | 98% | 96% | 95% | 94% | 105% |
| 20241114 | 1,519 | 1,520 | 1,485 | 1,485 | 2,600 | -45 | 97% | 98% | 200% | ▼ | 98% | 98% | 97% | 91% | 102% |
| 20241115 | 1,485 | 1,485 | 1,432 | 1,462 | 2,000 | -23 | 98% | 98% | 77% | ▼▼ | 98% | 98% | 98% | 89% | 100% |
| 20241118 | 1,461 | 1,470 | 1,430 | 1,435 | 5,800 | -27 | 98% | 98% | 290% | ▼▼▼ | 100% | 97% | 99% | 88% | 100% |
| 20241119 | 1,457 | 1,459 | 1,431 | 1,450 | 2,500 | 15 | 101% | 100% | 43% | ▲ | 99% | 96% | 98% | 89% | 101% |
| 20241120 | 1,470 | 1,481 | 1,448 | 1,451 | 4,900 | 1 | 100% | 99% | 196% | ▲▲ | 99% | 96% | 99% | 89% | 101% |
| 20241121 | 1,452 | 1,464 | 1,424 | 1,431 | 2,000 | -20 | 99% | 99% | 41% | ▼ | 98% | 93% | 98% | 88% | 100% |
| 20241122 | 1,435 | 1,435 | 1,401 | 1,401 | 1,900 | -30 | 98% | 98% | 95% | ▼▼ | 99% | 94% | 99% | 86% | 100% |
| 20241125 | 1,423 | 1,423 | 1,398 | 1,410 | 5,300 | 9 | 101% | 99% | 279% | ▲ | 99% | 96% | 101% | 86% | 101% |
| 20241126 | 1,403 | 1,413 | 1,330 | 1,388 | 2,900 | -22 | 98% | 99% | 55% | ▼ | 96% | 103% | 102% | 85% | 100% |
| 20241127 | 1,379 | 1,379 | 1,320 | 1,320 | 3,200 | -68 | 95% | 96% | 110% | ▼▼ | 102% | 107% | 107% | 86% | 100% |
| 20241128 | 1,317 | 1,347 | 1,317 | 1,340 | 1,000 | 20 | 102% | 102% | 31% | ▲ | 98% | 107% | 105% | 88% | 102% |
| 20241129 | 1,340 | 1,344 | 1,316 | 1,316 | 1,500 | -24 | 98% | 98% | 150% | ▼ | 100% | 107% | 101% | 86% | 100% |
| 20241202 | 1,340 | 1,367 | 1,301 | 1,340 | 4,200 | 24 | 102% | 100% | 280% | ▲ | 103% | 103% | 98% | 88% | 102% |
| 20241203 | 1,370 | 1,498 | 1,345 | 1,415 | 13,300 | 75 | 106% | 103% | 317% | ▲▲ | 100% | 100% | 96% | 92% | 108% |
| 20241204 | 1,403 | 1,423 | 1,377 | 1,405 | 1,600 | -10 | 99% | 100% | 12% | ▼ | 105% | 103% | 97% | 92% | 107% |
| 20241205 | 1,375 | 1,437 | 1,375 | 1,437 | 6,600 | 32 | 102% | 105% | 413% | ▲ | 98% | 98% | 93% | 94% | 109% |
| 20241206 | 1,437 | 1,437 | 1,400 | 1,407 | 1,900 | -30 | 98% | 98% | 29% | ▼ | 100% | 100% | 0% | 92% | 107% |
| 20241209 | 1,407 | 1,407 | 1,406 | 1,407 | 800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 0% | 92% | 107% |
| 20241210 | 1,407 | 1,407 | 1,377 | 1,407 | 900 | 0 | 100% | 100% | 113% | -- | 98% | 95% | 0% | 92% | 107% |
| 20241211 | 1,435 | 1,435 | 1,388 | 1,413 | 900 | 6 | 100% | 98% | 100% | ▲ | 99% | 95% | 0% | 95% | 107% |
| 20241212 | 1,413 | 1,436 | 1,386 | 1,397 | 2,500 | -16 | 99% | 99% | 278% | ▼ | 98% | 94% | 0% | 96% | 106% |
| 20241213 | 1,437 | 1,438 | 1,392 | 1,406 | 8,000 | 9 | 101% | 98% | 320% | ▲ | 97% | 96% | 0% | 97% | 107% |
| 20241216 | 1,399 | 1,400 | 1,360 | 1,360 | 1,600 | -46 | 97% | 97% | 20% | ▼ | 99% | 98% | 0% | 94% | 103% |
| 20241217 | 1,357 | 1,380 | 1,341 | 1,341 | 3,500 | -19 | 99% | 99% | 219% | ▼▼ | 101% | 0% | 0% | 92% | 102% |
| 20241218 | 1,331 | 1,365 | 1,330 | 1,345 | 7,400 | 4 | 100% | 101% | 211% | ▲ | 101% | 0% | 0% | 94% | 102% |
| 20241219 | 1,327 | 1,341 | 1,311 | 1,340 | 4,700 | -5 | 100% | 101% | 64% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20241220 | 1,336 | 1,336 | 1,314 | 1,333 | 900 | -7 | 99% | 100% | 19% | ▼▼ | % | % | % | 93% | 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 | 1,200 | 71,500 | 0 | 49,600 | 1,200 | 21,900 |
| 2024-12-06 | 1,000 | 71,700 | 0 | 49,700 | 1,000 | 22,000 |
| 2024-11-29 | 1,100 | 71,200 | 0 | 49,900 | 1,100 | 21,300 |
| 2024-11-22 | 900 | 71,800 | 0 | 49,900 | 900 | 21,900 |
| 2024-11-15 | 1,000 | 71,300 | 0 | 49,300 | 1,000 | 22,000 |
| 2024-11-08 | 1,800 | 73,300 | 0 | 50,400 | 1,800 | 22,900 |
| 2024-11-01 | 1,600 | 65,700 | 0 | 45,800 | 1,600 | 19,900 |
| 2024-10-25 | 1,400 | 64,500 | 0 | 45,000 | 1,400 | 19,500 |
| 2024-10-18 | 1,200 | 65,000 | 0 | 45,000 | 1,200 | 20,000 |
| 2024-10-11 | 1,500 | 67,900 | 0 | 45,400 | 1,500 | 22,500 |
| 2024-10-04 | 1,400 | 67,700 | 0 | 44,200 | 1,400 | 23,500 |
| 2024-09-27 | 1,100 | 65,500 | 0 | 41,600 | 1,100 | 23,900 |
| 2024-09-20 | 1,100 | 66,000 | 0 | 41,800 | 1,100 | 24,200 |
| 2024-09-13 | 1,200 | 66,100 | 0 | 41,400 | 1,200 | 24,700 |
| 2024-09-06 | 1,000 | 67,800 | 0 | 42,200 | 1,000 | 25,600 |
| 2024-08-30 | 1,200 | 67,600 | 0 | 40,000 | 1,200 | 27,600 |
| 2024-08-23 | 2,500 | 67,100 | 0 | 37,800 | 2,500 | 29,300 |
| 2024-08-16 | 3,100 | 66,400 | 0 | 36,500 | 3,100 | 29,900 |
| 2024-08-09 | 4,400 | 70,800 | 0 | 36,500 | 4,400 | 34,300 |
| 2024-08-02 | 3,800 | 70,300 | 0 | 39,500 | 3,800 | 30,800 |
| 2024-07-26 | 3,600 | 69,100 | 0 | 39,800 | 3,600 | 29,300 |
| 2024-07-19 | 3,800 | 67,600 | 0 | 38,300 | 3,800 | 29,300 |
| 2024-07-12 | 4,000 | 66,300 | 0 | 39,200 | 4,000 | 27,100 |
| 2024-07-05 | 3,500 | 94,900 | 0 | 39,900 | 3,500 | 55,000 |
| 2024-06-28 | 3,600 | 89,400 | 0 | 37,300 | 3,600 | 52,100 |
| 2024-06-21 | 3,900 | 79,100 | 0 | 35,700 | 3,900 | 43,400 |
| 2024-06-14 | 5,000 | 63,500 | 0 | 35,600 | 5,000 | 27,900 |
| 2024-06-07 | 5,400 | 62,600 | 0 | 35,600 | 5,400 | 27,000 |
| 2024-05-31 | 5,700 | 61,000 | 0 | 34,700 | 5,700 | 26,300 |
| 2024-05-24 | 5,100 | 60,400 | 0 | 35,400 | 5,100 | 25,000 |
| 2024-05-17 | 5,700 | 56,800 | 0 | 34,300 | 5,700 | 22,500 |
| 2024-05-10 | 8,600 | 58,900 | 0 | 34,200 | 8,600 | 24,700 |
| 2024-05-02 | 9,100 | 60,200 | 0 | 34,100 | 9,100 | 26,100 |
| 2024-04-26 | 9,000 | 60,200 | 0 | 34,100 | 9,000 | 26,100 |
| 2024-04-19 | 11,200 | 65,900 | 0 | 37,000 | 11,200 | 28,900 |
| 2024-04-12 | 7,600 | 77,200 | 0 | 40,900 | 7,600 | 36,300 |
| 2024-04-05 | 2,700 | 85,100 | 0 | 40,200 | 2,700 | 44,900 |
| 2024-03-29 | 1,700 | 68,000 | 0 | 39,600 | 1,700 | 28,400 |
| 2024-03-22 | 1,500 | 66,200 | 0 | 38,000 | 1,500 | 28,200 |
| 2024-03-15 | 1,300 | 66,100 | 0 | 38,100 | 1,300 | 28,000 |
| 2024-03-08 | 1,400 | 64,800 | 0 | 38,100 | 1,400 | 26,700 |
| 2024-03-01 | 1,300 | 72,600 | 0 | 45,200 | 1,300 | 27,400 |
| 2024-02-22 | 2,200 | 75,300 | 0 | 45,300 | 2,200 | 30,000 |
| 2024-02-16 | 2,800 | 81,600 | 0 | 44,800 | 2,800 | 36,800 |
| 2024-02-09 | 8,000 | 79,500 | 100 | 43,400 | 7,900 | 36,100 |
| 2024-02-02 | 100 | 61,900 | 0 | 43,300 | 100 | 18,600 |
| 2024-01-26 | 100 | 63,300 | 0 | 44,800 | 100 | 18,500 |
| 2024-01-19 | 100 | 65,000 | 0 | 44,100 | 100 | 20,900 |
| 2024-01-12 | 100 | 63,200 | 0 | 42,800 | 100 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | Ｇ－プロパティＤＢＫ | 人事異動に関するお知らせ |
| 20241119 | 15:30 | Ｇ－プロパティＤＢＫ | 2025年3月期第2四半期（中間期）決算説明会資料 |
| 20241107 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第２四半期（中間期）決算短信補足説明資料 |
| 20240930 | 15:00 | Ｇ－プロパティＤＢＫ | 人事異動に関するお知らせ |
| 20240823 | 16:30 | Ｇ－プロパティＤＢＫ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第１四半期決算短信補足説明資料 |
| 20240724 | 15:00 | Ｇ－プロパティＤＢＫ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 16:30 | Ｇ－プロパティＤＢＫ | 人事異動に関するお知らせ |
| 20240625 | 16:30 | Ｇ－プロパティＤＢＫ | 支配株主等に関する事項について |
| 20240531 | 15:00 | Ｇ－プロパティＤＢＫ | 2024年３月期決算説明会資料（事業計画及び成長可能性に関する事項） |
| 20240523 | 15:00 | Ｇ－プロパティＤＢＫ | 剰余金の配当に関するお知らせ |
| 20240523 | 15:00 | Ｇ－プロパティＤＢＫ | 役員人事に関するお知らせ |
| 20240326 | 15:00 | Ｇ－プロパティＤＢＫ | 組織変更および人事異動に関するお知らせ |
| 20240319 | 16:00 | Ｇ－プロパティＤＢＫ | 中期経営計画達成のための方針 |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期 第３四半期決算短信補足説明資料 |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 簡易株式交換によるリーボ株式会社の完全子会社化に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100URLB | 350 | 2024-11-18 16:16 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
| S100U8GE | 350 | 2024-08-20 15:17 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
| S100TY8U | 350 | 2024-07-04 15:06 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
| S100TJ6N | 350 | 2024-06-05 15:16 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
| S100TGS3 | 350 | 2024-05-23 15:10 | プロパティデータバンク株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4389 | 1 | No.1不動産管理クラウド｜プロパティデータバンクにようこそ！ | 2024-12-22 07:26:30 |
| 4389 | 2 | 不動産投資法人A | 2024-06-18 07:03:30 |
| 4389 | 2 | No.1不動産管理クラウド プロパティデータバンクにようこそ！ | 2024-06-15 12:42:11 |
| 4389 | 3 | 年末年始休業のお知らせ | 2024-12-10 20:30:40 |
| 4389 | 3 | 第１回 店舗・EC DXPO東京’24【秋】出展のお知らせ | 2024-11-21 19:29:21 |
| 4389 | 3 | ＠property PM会社の業務管理システム採用比率 シェアNo.1 | 2024-11-06 15:31:04 |
| 4389 | 3 | 国産BIM建築設計支援システム「GLOOBE Architect」とBIM連携が可能に | 2024-10-31 13:30:01 |
| 4389 | 3 | プロパティデータバンク×アクセンチュア WEBセミナー 「あらゆる産業に直結する最新CRE戦略」開催 | 2024-10-01 22:29:40 |
| 4389 | 3 | 「＠commerce」に電子ファイル保管機能を追加 ～物件台帳に写真や契約書、図面などのデータ保管が可能に～ | 2024-09-19 00:30:02 |
| 4389 | 3 | コーポレートサイトリニューアルのお知らせ | 2024-08-20 20:33:11 |