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 | 1,128 | 1,150 | 1,104 | 1,145 | 11,900 | 17 | 102% | 102% | 192% | ▲ | 99% | 98% | 111% | 98% | 103% |
20250121 | 1,155 | 1,159 | 1,141 | 1,141 | 1,300 | -4 | 100% | 99% | 11% | ▼ | 100% | 100% | 113% | 98% | 103% |
20250122 | 1,140 | 1,140 | 1,121 | 1,137 | 900 | -4 | 100% | 100% | 69% | ▼▼ | 100% | 100% | 114% | 98% | 102% |
20250123 | 1,139 | 1,139 | 1,124 | 1,137 | 700 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 116% | 98% | 102% |
20250124 | 1,123 | 1,140 | 1,123 | 1,134 | 2,200 | -3 | 100% | 101% | 314% | ▼ | 100% | 100% | 114% | 97% | 102% |
20250127 | 1,139 | 1,141 | 1,130 | 1,135 | 2,900 | 1 | 100% | 100% | 132% | ▲ | 100% | 101% | 114% | 97% | 102% |
20250128 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 114% | 97% | 102% |
20250129 | 1,141 | 1,141 | 1,136 | 1,136 | 300 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 115% | 97% | 102% |
20250130 | 1,130 | 1,134 | 1,125 | 1,132 | 5,200 | -4 | 100% | 100% | 1733% | ▼ | 100% | 101% | 115% | 97% | 101% |
20250131 | 1,132 | 1,142 | 1,132 | 1,134 | 800 | 2 | 100% | 100% | 15% | ▲ | 102% | 101% | 115% | 97% | 101% |
20250203 | 1,131 | 1,148 | 1,130 | 1,148 | 1,400 | 14 | 101% | 102% | 175% | ▲▲ | 99% | 100% | 113% | 98% | 102% |
20250204 | 1,147 | 1,147 | 1,131 | 1,131 | 1,900 | -17 | 99% | 99% | 136% | ▼ | 99% | 101% | 114% | 97% | 101% |
20250205 | 1,140 | 1,145 | 1,127 | 1,132 | 1,400 | 1 | 100% | 99% | 74% | ▲ | 101% | 102% | 111% | 97% | 101% |
20250206 | 1,131 | 1,150 | 1,131 | 1,140 | 4,600 | 8 | 101% | 101% | 329% | ▲▲ | 100% | 102% | 111% | 98% | 101% |
20250207 | 1,135 | 1,140 | 1,131 | 1,131 | 1,100 | -9 | 99% | 100% | 24% | ▼ | 101% | 111% | 111% | 98% | 101% |
20250210 | 1,135 | 1,148 | 1,135 | 1,145 | 500 | 14 | 101% | 101% | 45% | ▲ | 101% | 112% | 110% | 100% | 102% |
20250212 | 1,145 | 1,155 | 1,140 | 1,155 | 6,200 | 10 | 101% | 101% | 1240% | ▲▲ | 100% | 112% | 109% | 100% | 103% |
20250213 | 1,153 | 1,159 | 1,150 | 1,150 | 1,700 | -5 | 100% | 100% | 27% | ▼ | 100% | 113% | 109% | 100% | 102% |
20250214 | 1,151 | 1,197 | 1,150 | 1,155 | 10,900 | 5 | 100% | 100% | 641% | ▲ | 96% | 100% | 96% | 100% | 102% |
20250217 | 1,305 | 1,331 | 1,250 | 1,259 | 37,200 | 104 | 109% | 96% | 341% | ▲▲ | 102% | 100% | 100% | 100% | 111% |
20250218 | 1,259 | 1,298 | 1,259 | 1,286 | 10,600 | 27 | 102% | 102% | 28% | ▲▲▲ | 99% | 97% | 96% | 100% | 114% |
20250219 | 1,294 | 1,312 | 1,287 | 1,287 | 5,700 | 1 | 100% | 99% | 54% | ▲▲▲▲ | 101% | 97% | 97% | 100% | 114% |
20250220 | 1,290 | 1,299 | 1,288 | 1,299 | 5,500 | 12 | 101% | 101% | 96% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 115% |
20250225 | 1,255 | 1,263 | 1,255 | 1,256 | 5,100 | -43 | 97% | 100% | 93% | ▼ | 98% | 99% | 99% | 97% | 111% |
20250226 | 1,255 | 1,255 | 1,224 | 1,235 | 7,300 | -21 | 98% | 98% | 143% | ▼▼ | 102% | 101% | 101% | 95% | 109% |
20250227 | 1,235 | 1,265 | 1,235 | 1,257 | 2,200 | 22 | 102% | 102% | 30% | ▲ | 99% | 101% | 101% | 97% | 111% |
20250228 | 1,238 | 1,240 | 1,218 | 1,223 | 7,800 | -34 | 97% | 99% | 355% | ▼ | 100% | 102% | 101% | 94% | 108% |
20250303 | 1,230 | 1,241 | 1,230 | 1,234 | 4,800 | 11 | 101% | 100% | 62% | ▲ | 101% | 100% | 102% | 95% | 109% |
20250304 | 1,226 | 1,239 | 1,212 | 1,239 | 8,200 | 5 | 100% | 101% | 171% | ▲▲ | 101% | 99% | 101% | 95% | 110% |
20250305 | 1,240 | 1,249 | 1,238 | 1,249 | 1,600 | 10 | 101% | 101% | 20% | ▲▲▲ | 102% | 100% | 101% | 96% | 110% |
20250306 | 1,235 | 1,263 | 1,234 | 1,255 | 3,300 | 6 | 100% | 102% | 206% | ▲▲▲▲ | 99% | 101% | 101% | 97% | 111% |
20250307 | 1,235 | 1,235 | 1,215 | 1,228 | 5,600 | -27 | 98% | 99% | 170% | ▼ | 100% | 102% | 101% | 95% | 109% |
20250310 | 1,228 | 1,256 | 1,222 | 1,225 | 3,900 | -3 | 100% | 100% | 70% | ▼▼ | 100% | 102% | 102% | 94% | 108% |
20250311 | 1,224 | 1,230 | 1,214 | 1,230 | 5,600 | 5 | 100% | 100% | 144% | ▲ | 99% | 100% | 100% | 95% | 109% |
20250312 | 1,245 | 1,245 | 1,231 | 1,231 | 2,200 | 1 | 100% | 99% | 39% | ▲▲ | 101% | 101% | 101% | 95% | 108% |
20250313 | 1,231 | 1,248 | 1,231 | 1,247 | 900 | 16 | 101% | 101% | 41% | ▲▲▲ | 100% | 100% | 100% | 96% | 108% |
20250314 | 1,247 | 1,247 | 1,247 | 1,247 | 500 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 100% | 96% | 108% |
20250317 | 1,253 | 1,255 | 1,242 | 1,242 | 900 | -5 | 100% | 99% | 180% | ▼ | 99% | 99% | 100% | 96% | 108% |
20250318 | 1,248 | 1,248 | 1,230 | 1,232 | 3,700 | -10 | 99% | 99% | 411% | ▼▼ | 101% | 100% | 101% | 95% | 101% |
20250319 | 1,238 | 1,257 | 1,238 | 1,247 | 2,200 | 15 | 101% | 101% | 59% | ▲ | 100% | 99% | 101% | 96% | 102% |
20250321 | 1,243 | 1,252 | 1,238 | 1,238 | 2,700 | -9 | 99% | 100% | 123% | ▼ | 99% | 100% | 102% | 95% | 101% |
20250324 | 1,240 | 1,248 | 1,224 | 1,225 | 3,900 | -13 | 99% | 99% | 144% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
20250325 | 1,237 | 1,237 | 1,234 | 1,235 | 3,000 | 10 | 101% | 100% | 77% | ▲ | 99% | 99% | 102% | 98% | 101% |
20250326 | 1,235 | 1,235 | 1,226 | 1,226 | 1,300 | -9 | 99% | 99% | 43% | ▼ | 100% | 100% | 103% | 98% | 100% |
20250327 | 1,225 | 1,230 | 1,224 | 1,230 | 2,100 | 4 | 100% | 100% | 162% | ▲ | 101% | 99% | 103% | 98% | 101% |
20250328 | 1,230 | 1,244 | 1,230 | 1,243 | 2,300 | 13 | 101% | 101% | 110% | ▲▲ | 100% | 99% | 104% | 99% | 102% |
20250331 | 1,218 | 1,228 | 1,209 | 1,218 | 7,600 | -25 | 98% | 100% | 330% | ▼ | 100% | 98% | 104% | 97% | 100% |
20250401 | 1,218 | 1,249 | 1,218 | 1,223 | 1,200 | 5 | 100% | 100% | 16% | ▲ | 98% | 94% | 102% | 97% | 100% |
20250402 | 1,233 | 1,233 | 1,199 | 1,214 | 1,900 | -9 | 99% | 98% | 158% | ▼ | 101% | 100% | 106% | 97% | 100% |
20250403 | 1,193 | 1,202 | 1,185 | 1,200 | 7,300 | -14 | 99% | 101% | 384% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
20250404 | 1,179 | 1,202 | 1,152 | 1,194 | 9,300 | -6 | 100% | 101% | 127% | ▼▼▼ | 104% | 113% | 0% | 96% | 100% |
20250408 | 1,111 | 1,156 | 1,111 | 1,156 | 5,400 | -38 | 97% | 104% | 58% | ▼▼▼▼ | 101% | 111% | 0% | 93% | 100% |
20250409 | 1,126 | 1,140 | 1,106 | 1,140 | 6,000 | -16 | 99% | 101% | 111% | ▼▼▼▼▼ | 102% | 105% | 0% | 91% | 100% |
20250410 | 1,171 | 1,198 | 1,161 | 1,189 | 3,300 | 49 | 104% | 102% | 55% | ▲ | 102% | 105% | 0% | 95% | 104% |
20250411 | 1,175 | 1,210 | 1,175 | 1,202 | 3,500 | 13 | 101% | 102% | 106% | ▲▲ | 103% | 104% | 0% | 96% | 105% |
20250414 | 1,217 | 1,255 | 1,215 | 1,251 | 4,600 | 49 | 104% | 103% | 131% | ▲▲▲ | 96% | 99% | 0% | 100% | 110% |
20250415 | 1,275 | 1,401 | 1,196 | 1,224 | 262,400 | -27 | 98% | 96% | 5704% | ▼ | 100% | 0% | 0% | 98% | 107% |
20250416 | 1,211 | 1,250 | 1,205 | 1,205 | 4,200 | -19 | 98% | 100% | 2% | ▼▼ | 103% | 0% | 0% | 96% | 106% |
20250417 | 1,201 | 1,235 | 1,200 | 1,235 | 1,600 | 30 | 102% | 103% | 38% | ▲ | 103% | 0% | 0% | 99% | 108% |
20250418 | 1,226 | 1,277 | 1,225 | 1,261 | 6,000 | 26 | 102% | 103% | 375% | ▲▲ | % | % | % | 100% | 111% |
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 | 181,500 | 0 | 154,700 | 0 | 26,800 |
2025-04-04 | 0 | 183,200 | 0 | 154,300 | 0 | 28,900 |
2025-03-28 | 0 | 185,900 | 0 | 157,900 | 0 | 28,000 |
2025-03-21 | 0 | 185,500 | 0 | 158,600 | 0 | 26,900 |
2025-03-14 | 0 | 183,800 | 0 | 158,300 | 0 | 25,500 |
2025-03-07 | 0 | 189,900 | 0 | 161,900 | 0 | 28,000 |
2025-02-28 | 0 | 198,600 | 0 | 167,500 | 0 | 31,100 |
2025-02-21 | 0 | 200,600 | 0 | 167,600 | 0 | 33,000 |
2025-02-14 | 0 | 187,200 | 0 | 165,300 | 0 | 21,900 |
2025-02-07 | 0 | 183,600 | 0 | 160,800 | 0 | 22,800 |
2025-01-31 | 0 | 183,600 | 0 | 160,300 | 0 | 23,300 |
2025-01-24 | 0 | 181,300 | 0 | 158,500 | 0 | 22,800 |
2025-01-17 | 0 | 183,800 | 0 | 158,800 | 0 | 25,000 |
2025-01-10 | 0 | 182,600 | 0 | 160,000 | 0 | 22,600 |
2024-12-27 | 0 | 181,800 | 0 | 160,500 | 0 | 21,300 |
2024-12-20 | 0 | 181,200 | 0 | 160,600 | 0 | 20,600 |
2024-12-13 | 0 | 179,300 | 0 | 159,700 | 0 | 19,600 |
2024-12-06 | 0 | 183,500 | 0 | 163,700 | 0 | 19,800 |
2024-11-29 | 0 | 185,000 | 0 | 164,500 | 0 | 20,500 |
2024-11-22 | 0 | 186,400 | 0 | 164,600 | 0 | 21,800 |
2024-11-15 | 0 | 185,500 | 0 | 164,400 | 0 | 21,100 |
2024-11-08 | 0 | 185,300 | 0 | 162,700 | 0 | 22,600 |
2024-11-01 | 0 | 182,500 | 0 | 160,400 | 0 | 22,100 |
2024-10-25 | 0 | 179,100 | 0 | 157,300 | 0 | 21,800 |
2024-10-18 | 0 | 179,300 | 0 | 157,900 | 0 | 21,400 |
2024-10-11 | 0 | 183,100 | 0 | 159,200 | 0 | 23,900 |
2024-10-04 | 0 | 182,800 | 0 | 158,400 | 0 | 24,400 |
2024-09-27 | 0 | 184,300 | 0 | 158,500 | 0 | 25,800 |
2024-09-20 | 0 | 182,800 | 0 | 155,800 | 0 | 27,000 |
2024-09-13 | 0 | 181,700 | 0 | 154,000 | 0 | 27,700 |
2024-09-06 | 0 | 185,500 | 0 | 154,000 | 0 | 31,500 |
2024-08-30 | 0 | 178,700 | 0 | 145,200 | 0 | 33,500 |
2024-08-23 | 0 | 178,300 | 0 | 145,600 | 0 | 32,700 |
2024-08-16 | 0 | 176,400 | 0 | 137,900 | 0 | 38,500 |
2024-08-09 | 0 | 166,400 | 0 | 137,600 | 0 | 28,800 |
2024-08-02 | 0 | 181,900 | 0 | 138,300 | 0 | 43,600 |
2024-07-26 | 0 | 184,200 | 0 | 137,000 | 0 | 47,200 |
2024-07-19 | 0 | 190,400 | 0 | 137,300 | 0 | 53,100 |
2024-07-12 | 0 | 186,900 | 0 | 137,700 | 0 | 49,200 |
2024-07-05 | 0 | 189,400 | 0 | 137,900 | 0 | 51,500 |
2024-06-28 | 0 | 190,400 | 0 | 137,400 | 0 | 53,000 |
2024-06-21 | 0 | 194,100 | 0 | 137,400 | 0 | 56,700 |
2024-06-14 | 0 | 203,800 | 0 | 137,900 | 0 | 65,900 |
2024-06-07 | 0 | 208,800 | 0 | 141,800 | 0 | 67,000 |
2024-05-31 | 0 | 205,500 | 0 | 136,600 | 0 | 68,900 |
2024-05-24 | 0 | 209,400 | 0 | 134,300 | 0 | 75,100 |
2024-05-17 | 0 | 205,400 | 0 | 130,600 | 0 | 74,800 |
2024-05-10 | 0 | 203,400 | 0 | 124,300 | 0 | 79,100 |
2024-05-02 | 0 | 204,100 | 0 | 123,200 | 0 | 80,900 |
2024-04-26 | 0 | 203,600 | 0 | 123,000 | 0 | 80,600 |
2024-04-19 | 0 | 203,600 | 0 | 121,700 | 0 | 81,900 |
2024-04-12 | 0 | 199,400 | 0 | 112,900 | 0 | 86,500 |
2024-04-05 | 0 | 199,700 | 0 | 110,700 | 0 | 89,000 |
2024-03-29 | 0 | 195,100 | 0 | 105,500 | 0 | 89,600 |
2024-03-22 | 0 | 199,300 | 0 | 95,000 | 0 | 104,300 |
2024-03-15 | 0 | 205,600 | 0 | 92,000 | 0 | 113,600 |
2024-03-08 | 0 | 208,700 | 0 | 92,700 | 0 | 116,000 |
2024-03-01 | 100 | 217,700 | 100 | 92,900 | 0 | 124,800 |
2024-02-22 | 100 | 213,400 | 100 | 99,300 | 0 | 114,100 |
2024-02-16 | 100 | 234,600 | 100 | 115,500 | 0 | 119,100 |
2024-02-09 | 0 | 216,100 | 0 | 109,300 | 0 | 106,800 |
2024-02-02 | 0 | 209,600 | 0 | 101,000 | 0 | 108,600 |
2024-01-26 | 0 | 208,500 | 0 | 102,200 | 0 | 106,300 |
2024-01-19 | 0 | 203,200 | 0 | 103,400 | 0 | 99,800 |
2024-01-12 | 0 | 219,900 | 0 | 108,700 | 0 | 111,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 16,400 | 0.49% | ▼ | -3,200 | 1,296 | 1,328 | 1,294 | 1,310 | 4,800 |
2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0.59% | ▼ | -3,100 | 1,323 | 1,362 | 1,323 | 1,357 | 5,200 |
2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 22,700 | 0.68% | ▼ | -2,100 | 1,250 | 1,298 | 1,235 | 1,258 | 7,600 |
2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 24,800 | 0.75% | ▼ | -3,600 | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 |
2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 28,400 | 0.86% | ▼ | -4,500 | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 |
2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 0.48% | ▼ | -2,800 | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 |
2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 18,800 | 0.57% | ▼ | -3,900 | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 32,900 | 0.99% | ▼ | -2,400 | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 35,300 | 1.07% | ▼ | -4,100 | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 |
2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 22,700 | 0.68% | ▼ | -2,500 | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 |
2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 39,400 | 1.19% | ▼ | -800 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
2024-03-04 | JPM Securities Japan Co Ltd. | 15,800 | 0.48% | ▼ | -2,400 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250214 | 15:40 | G-ロジザード | 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20250214 | 15:40 | G-ロジザード | 2025年6月期 第2四半期決算説明資料 |
20250213 | 15:40 | G-ロジザード | ぷらっとホーム株式会社との技術提携契約の締結、及び共同研究開始のお知らせ |
20241216 | 17:40 | G-ロジザード | 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 |
20241114 | 15:40 | G-ロジザード | 2025年6月期 第1四半期決算短信[日本基準](非連結) |
20241114 | 15:40 | G-ロジザード | 2025年6月期 第1四半期決算説明資料 |
20241111 | 15:40 | G-ロジザード | 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 |
20241015 | 15:00 | G-ロジザード | 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 |
20240926 | 15:40 | G-ロジザード | 支配株主等に関する事項について |
20240814 | 15:10 | G-ロジザード | 2024年6月期 決算短信〔日本基準〕(非連結) |
20240814 | 15:10 | G-ロジザード | 2024年6月期 決算説明資料 |
20240814 | 15:10 | G-ロジザード | 事業計画及び成長可能性に関する資料 |
20240515 | 15:10 | G-ロジザード | 2024年6月期 第3四半期決算短信〔日本基準〕(非連結) |
20240515 | 15:10 | G-ロジザード | 2024年6月期 第3四半期決算説明資料 |
20240214 | 15:10 | G-ロジザード | 2024年6月期 第2四半期決算短信〔日本基準〕(非連結) |
20240214 | 15:10 | G-ロジザード | 2024年6月期 第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4391 | 1 | クラウド在庫管理システムを提供する ロジザード株式会社 | 2025-04-20 00:20:36 |
4391 | 2 | 免責事項│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:33 |
4391 | 2 | ディスクロージャーポリシー│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:32 |
4391 | 2 | 電子公告│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:31 |
4391 | 2 | FAQ│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:30 |
4391 | 2 | IRカレンダー│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:29 |
4391 | 2 | 株価情報│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:28 |
4391 | 2 | 株主メモ│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:26 |
4391 | 2 | 株式の状況│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:25 |
4391 | 2 | 適時開示情報│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:24 |