| 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 | 214 | 216 | 209 | 212 | 7,700 | -2 | 99% | 99% | 135% | ▼ | 101% | 102% | 101% | 90% | 104% |
| 20240925 | 213 | 215 | 210 | 215 | 11,100 | 3 | 101% | 101% | 144% | ▲ | 99% | 100% | 100% | 93% | 105% |
| 20240926 | 216 | 216 | 213 | 214 | 4,500 | -1 | 100% | 99% | 41% | ▼ | 101% | 99% | 100% | 93% | 105% |
| 20240927 | 215 | 220 | 215 | 218 | 11,200 | 4 | 102% | 101% | 249% | ▲ | 101% | 101% | 103% | 95% | 107% |
| 20240930 | 210 | 215 | 205 | 212 | 9,900 | -6 | 97% | 101% | 88% | ▼ | 100% | 99% | 101% | 92% | 104% |
| 20241001 | 216 | 217 | 212 | 217 | 13,500 | 5 | 102% | 100% | 136% | ▲ | 99% | 100% | 103% | 95% | 106% |
| 20241002 | 215 | 215 | 210 | 212 | 3,400 | -5 | 98% | 99% | 25% | ▼ | 99% | 100% | 103% | 93% | 104% |
| 20241003 | 215 | 215 | 212 | 213 | 5,600 | 1 | 100% | 99% | 165% | ▲ | 100% | 101% | 106% | 97% | 104% |
| 20241004 | 213 | 214 | 207 | 213 | 24,000 | 0 | 100% | 100% | 429% | -- | 100% | 100% | 115% | 97% | 104% |
| 20241007 | 214 | 217 | 213 | 213 | 7,300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 115% | 98% | 104% |
| 20241008 | 215 | 215 | 212 | 214 | 4,800 | 1 | 100% | 100% | 66% | ▲ | 101% | 101% | 116% | 98% | 105% |
| 20241009 | 213 | 215 | 212 | 215 | 1,800 | 1 | 100% | 101% | 38% | ▲▲ | 100% | 100% | 115% | 99% | 105% |
| 20241010 | 214 | 216 | 213 | 214 | 6,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 116% | 98% | 105% |
| 20241011 | 213 | 219 | 212 | 214 | 6,700 | 0 | 100% | 100% | 112% | -- | 101% | 99% | 115% | 98% | 104% |
| 20241015 | 214 | 216 | 212 | 216 | 5,300 | 2 | 101% | 101% | 79% | ▲ | 99% | 98% | 115% | 99% | 105% |
| 20241016 | 216 | 216 | 213 | 214 | 5,300 | -2 | 99% | 99% | 100% | ▼ | 100% | 100% | 117% | 98% | 104% |
| 20241017 | 213 | 214 | 212 | 214 | 5,400 | 0 | 100% | 100% | 102% | -- | 98% | 100% | 116% | 98% | 104% |
| 20241018 | 214 | 214 | 209 | 210 | 14,400 | -4 | 98% | 98% | 267% | ▼ | 100% | 102% | 119% | 96% | 100% |
| 20241021 | 210 | 212 | 209 | 211 | 12,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 102% | 119% | 97% | 100% |
| 20241022 | 210 | 211 | 208 | 210 | 11,600 | -1 | 100% | 100% | 93% | ▼ | 101% | 104% | 119% | 96% | 100% |
| 20241023 | 210 | 213 | 207 | 213 | 12,800 | 3 | 101% | 101% | 110% | ▲ | 100% | 104% | 117% | 98% | 101% |
| 20241024 | 213 | 215 | 209 | 214 | 10,200 | 1 | 100% | 100% | 80% | ▲▲ | 99% | 103% | 116% | 98% | 102% |
| 20241025 | 215 | 215 | 211 | 212 | 5,000 | -2 | 99% | 99% | 49% | ▼ | 101% | 107% | 117% | 97% | 101% |
| 20241028 | 212 | 216 | 211 | 215 | 11,700 | 3 | 101% | 101% | 234% | ▲ | 100% | 113% | 114% | 99% | 102% |
| 20241029 | 218 | 218 | 216 | 218 | 11,300 | 3 | 101% | 100% | 97% | ▲▲ | 102% | 113% | 108% | 100% | 104% |
| 20241030 | 218 | 222 | 217 | 222 | 20,900 | 4 | 102% | 102% | 185% | ▲▲▲ | 100% | 109% | 105% | 100% | 106% |
| 20241031 | 222 | 222 | 219 | 222 | 5,100 | 0 | 100% | 100% | 24% | -- | 102% | 109% | 105% | 100% | 106% |
| 20241101 | 222 | 226 | 222 | 226 | 13,700 | 4 | 102% | 102% | 269% | ▲ | 107% | 106% | 102% | 100% | 108% |
| 20241105 | 230 | 247 | 225 | 247 | 165,400 | 21 | 109% | 107% | 1207% | ▲▲ | 94% | 95% | 92% | 100% | 118% |
| 20241106 | 255 | 292 | 239 | 239 | 1,025,600 | -8 | 97% | 94% | 620% | ▼ | 95% | 98% | 92% | 97% | 114% |
| 20241107 | 255 | 255 | 240 | 241 | 79,600 | 2 | 101% | 95% | 8% | ▲ | 98% | 100% | 94% | 98% | 115% |
| 20241108 | 248 | 248 | 234 | 243 | 55,800 | 2 | 101% | 98% | 70% | ▲▲ | 95% | 97% | 93% | 98% | 116% |
| 20241111 | 244 | 244 | 229 | 233 | 30,900 | -10 | 96% | 95% | 55% | ▼ | 99% | 95% | 95% | 94% | 111% |
| 20241112 | 244 | 245 | 237 | 242 | 46,800 | 9 | 104% | 99% | 151% | ▲ | 105% | 98% | 98% | 98% | 115% |
| 20241113 | 237 | 249 | 236 | 249 | 30,100 | 7 | 103% | 105% | 64% | ▲▲ | 95% | 94% | 93% | 100% | 119% |
| 20241114 | 249 | 256 | 225 | 236 | 106,500 | -13 | 95% | 95% | 354% | ▼ | 97% | 99% | 98% | 95% | 112% |
| 20241115 | 236 | 236 | 226 | 229 | 25,000 | -7 | 97% | 97% | 23% | ▼▼ | 102% | 103% | 102% | 92% | 109% |
| 20241118 | 227 | 234 | 227 | 231 | 12,000 | 2 | 101% | 102% | 48% | ▲ | 102% | 102% | 101% | 93% | 110% |
| 20241119 | 229 | 233 | 229 | 233 | 5,600 | 2 | 101% | 102% | 47% | ▲▲ | 97% | 96% | 98% | 94% | 111% |
| 20241120 | 236 | 253 | 227 | 230 | 66,800 | -3 | 99% | 97% | 1193% | ▼ | 102% | 98% | 101% | 92% | 108% |
| 20241121 | 230 | 237 | 229 | 234 | 12,800 | 4 | 102% | 102% | 19% | ▲ | 102% | 99% | 101% | 94% | 110% |
| 20241122 | 229 | 234 | 227 | 233 | 14,600 | -1 | 100% | 102% | 114% | ▼ | 94% | 96% | 98% | 94% | 110% |
| 20241125 | 236 | 241 | 222 | 223 | 49,600 | -10 | 96% | 94% | 340% | ▼▼ | 100% | 100% | 103% | 90% | 104% |
| 20241126 | 225 | 228 | 224 | 226 | 5,500 | 3 | 101% | 100% | 11% | ▲ | 99% | 99% | 101% | 91% | 104% |
| 20241127 | 228 | 228 | 222 | 225 | 6,100 | -1 | 100% | 99% | 111% | ▼ | 101% | 100% | 102% | 90% | 101% |
| 20241128 | 225 | 228 | 220 | 227 | 21,000 | 2 | 101% | 101% | 344% | ▲ | 100% | 100% | 101% | 91% | 102% |
| 20241129 | 226 | 227 | 222 | 225 | 6,800 | -2 | 99% | 100% | 32% | ▼ | 100% | 101% | 101% | 90% | 101% |
| 20241202 | 225 | 226 | 222 | 225 | 9,300 | 0 | 100% | 100% | 137% | -- | 100% | 104% | 101% | 90% | 101% |
| 20241203 | 223 | 224 | 222 | 224 | 7,600 | -1 | 100% | 100% | 82% | ▼ | 102% | 105% | 101% | 90% | 100% |
| 20241204 | 222 | 226 | 221 | 226 | 10,800 | 2 | 101% | 102% | 142% | ▲ | 100% | 103% | 100% | 91% | 101% |
| 20241205 | 226 | 227 | 225 | 227 | 10,700 | 1 | 100% | 100% | 99% | ▲▲ | 100% | 102% | 99% | 91% | 102% |
| 20241206 | 227 | 227 | 222 | 227 | 12,500 | 0 | 100% | 100% | 117% | -- | 104% | 103% | 0% | 91% | 102% |
| 20241209 | 224 | 232 | 224 | 232 | 19,000 | 5 | 102% | 104% | 152% | ▲ | 100% | 99% | 0% | 93% | 104% |
| 20241210 | 232 | 232 | 224 | 232 | 16,000 | 0 | 100% | 100% | 84% | -- | 100% | 98% | 0% | 93% | 104% |
| 20241211 | 232 | 232 | 229 | 231 | 9,300 | -1 | 100% | 100% | 58% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241212 | 231 | 232 | 227 | 230 | 12,800 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241213 | 229 | 229 | 226 | 229 | 7,200 | -1 | 100% | 100% | 56% | ▼▼▼ | 99% | 98% | 0% | 98% | 103% |
| 20241216 | 230 | 230 | 223 | 228 | 10,500 | -1 | 100% | 99% | 146% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20241217 | 227 | 227 | 223 | 226 | 8,100 | -2 | 99% | 100% | 77% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 226 | 226 | 223 | 224 | 9,200 | -2 | 99% | 99% | 114% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 222 | 225 | 222 | 225 | 9,000 | 1 | 100% | 101% | 98% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 225 | 225 | 223 | 224 | 30,200 | -1 | 100% | 100% | 336% | ▼ | % | % | % | 97% | 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 | 1,111,600 | 0 | 902,200 | 0 | 209,400 |
| 2024-12-06 | 0 | 1,118,600 | 0 | 911,900 | 0 | 206,700 |
| 2024-11-29 | 0 | 1,126,600 | 0 | 915,900 | 0 | 210,700 |
| 2024-11-22 | 0 | 1,136,200 | 0 | 930,100 | 0 | 206,100 |
| 2024-11-15 | 0 | 1,134,700 | 0 | 927,200 | 0 | 207,500 |
| 2024-11-08 | 0 | 1,116,900 | 0 | 910,600 | 0 | 206,300 |
| 2024-11-01 | 0 | 1,098,500 | 0 | 817,800 | 0 | 280,700 |
| 2024-10-25 | 0 | 1,084,200 | 0 | 801,700 | 0 | 282,500 |
| 2024-10-18 | 0 | 1,069,600 | 0 | 790,700 | 0 | 278,900 |
| 2024-10-11 | 0 | 1,059,900 | 0 | 792,000 | 0 | 267,900 |
| 2024-10-04 | 0 | 1,060,800 | 0 | 793,600 | 0 | 267,200 |
| 2024-09-27 | 0 | 1,055,700 | 0 | 794,700 | 0 | 261,000 |
| 2024-09-20 | 0 | 1,060,400 | 0 | 795,300 | 0 | 265,100 |
| 2024-09-13 | 0 | 1,060,600 | 0 | 797,300 | 0 | 263,300 |
| 2024-09-06 | 0 | 1,061,100 | 0 | 795,200 | 0 | 265,900 |
| 2024-08-30 | 0 | 1,069,100 | 0 | 785,000 | 0 | 284,100 |
| 2024-08-23 | 0 | 1,086,800 | 0 | 784,400 | 0 | 302,400 |
| 2024-08-16 | 0 | 1,094,400 | 0 | 778,200 | 0 | 316,200 |
| 2024-08-09 | 0 | 1,081,500 | 0 | 762,800 | 0 | 318,700 |
| 2024-08-02 | 0 | 1,135,500 | 0 | 875,400 | 0 | 260,100 |
| 2024-07-26 | 0 | 1,145,700 | 0 | 884,500 | 0 | 261,200 |
| 2024-07-19 | 0 | 1,152,400 | 0 | 886,100 | 0 | 266,300 |
| 2024-07-12 | 0 | 1,149,200 | 0 | 867,700 | 0 | 281,500 |
| 2024-07-05 | 0 | 1,152,000 | 0 | 872,100 | 0 | 279,900 |
| 2024-06-28 | 0 | 1,154,100 | 0 | 872,500 | 0 | 281,600 |
| 2024-06-21 | 0 | 1,154,600 | 0 | 860,900 | 0 | 293,700 |
| 2024-06-14 | 0 | 1,157,200 | 0 | 857,300 | 0 | 299,900 |
| 2024-06-07 | 0 | 1,141,200 | 0 | 836,100 | 0 | 305,100 |
| 2024-05-31 | 0 | 1,148,300 | 0 | 823,700 | 0 | 324,600 |
| 2024-05-24 | 0 | 1,177,800 | 0 | 823,300 | 0 | 354,500 |
| 2024-05-17 | 0 | 1,174,200 | 0 | 802,300 | 0 | 371,900 |
| 2024-05-10 | 0 | 1,195,400 | 0 | 953,400 | 0 | 242,000 |
| 2024-05-02 | 0 | 1,189,300 | 0 | 949,700 | 0 | 239,600 |
| 2024-04-26 | 0 | 1,190,200 | 0 | 950,400 | 0 | 239,800 |
| 2024-04-19 | 0 | 1,188,700 | 0 | 944,300 | 0 | 244,400 |
| 2024-04-12 | 0 | 1,201,300 | 0 | 970,800 | 0 | 230,500 |
| 2024-04-05 | 0 | 1,213,700 | 0 | 971,000 | 0 | 242,700 |
| 2024-03-29 | 0 | 1,217,600 | 0 | 969,700 | 0 | 247,900 |
| 2024-03-22 | 0 | 1,215,200 | 0 | 967,000 | 0 | 248,200 |
| 2024-03-15 | 0 | 1,212,900 | 0 | 953,600 | 0 | 259,300 |
| 2024-03-08 | 0 | 1,232,600 | 0 | 961,300 | 0 | 271,300 |
| 2024-03-01 | 0 | 1,235,100 | 0 | 956,800 | 0 | 278,300 |
| 2024-02-22 | 0 | 1,222,900 | 0 | 993,700 | 0 | 229,200 |
| 2024-02-16 | 0 | 1,226,600 | 0 | 967,300 | 0 | 259,300 |
| 2024-02-09 | 0 | 1,244,900 | 0 | 1,025,200 | 0 | 219,700 |
| 2024-02-02 | 0 | 1,269,100 | 0 | 1,029,500 | 0 | 239,600 |
| 2024-01-26 | 0 | 1,279,600 | 0 | 1,033,200 | 0 | 246,400 |
| 2024-01-19 | 0 | 1,278,300 | 0 | 1,035,400 | 0 | 242,900 |
| 2024-01-12 | 0 | 1,353,900 | 0 | 1,034,300 | 0 | 319,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 11:30 | Ｇ－ランサーズ | 取締役辞任に関するお知らせ |
| 20241121 | 16:30 | Ｇ－ランサーズ | 2025年３月期 第２四半期決算説明会レポート（書き起こし） |
| 20241114 | 11:30 | Ｇ－ランサーズ | 2025年３月期 第２四半期決算説明資料 |
| 20241114 | 11:30 | Ｇ－ランサーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240816 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算説明会レポート（書き起こし） |
| 20240814 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算説明資料 |
| 20240521 | 12:00 | Ｇ－ランサーズ | 取締役候補者の選任に関するお知らせ |
| 20240521 | 12:00 | Ｇ－ランサーズ | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240521 | 12:00 | Ｇ－ランサーズ | 2024年３月期 通期決算説明会レポート（書き起こし） |
| 20240514 | 11:45 | Ｇ－ランサーズ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 11:45 | Ｇ－ランサーズ | 通期連結業績予想と実績との差異及び特別損失の計上に関するお知らせ |
| 20240514 | 11:45 | Ｇ－ランサーズ | 2024年３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） |
| 20240313 | 15:00 | Ｇ－ランサーズ | 特別利益の計上に関するお知らせ |
| 20240229 | 15:00 | Ｇ－ランサーズ | 第三者割当による新株式、第11回新株予約権及び第１回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 20240216 | 10:00 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算説明会レポート（書き起こし） |
| 20240213 | 15:30 | Ｇ－ランサーズ | 業務資本提携に関する契約の締結、並びに第三者割当による新株式、第11回新株予約権及び第１回無担保転換社債型新株予約権付社債の発行に関するお知らせ |
| 20240213 | 15:30 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4484 | 1 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-12-22 07:28:29 |
| 4484 | 2 | 株式・IRに関するお問い合わせ | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:54 |
| 4484 | 2 | 免責事項 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:52 |
| 4484 | 2 | ディスクロージャーポリシー | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:51 |
| 4484 | 2 | 定款・株式取扱規程 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:49 |
| 4484 | 2 | 株式手続 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:47 |
| 4484 | 2 | 株主還元 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:46 |
| 4484 | 2 | その他IR資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:44 |
| 4484 | 2 | 適時開示情報 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:42 |
| 4484 | 2 | 株主総会関連資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:41 |