| 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 | 1,320 | 1,354 | 1,301 | 1,301 | 3,800 | -5 | 100% | 99% | 48% | ▼ | 100% | 101% | 99% | 92% | 110% |
| 20240925 | 1,314 | 1,324 | 1,296 | 1,315 | 6,900 | 14 | 101% | 100% | 182% | ▲ | 100% | 101% | 99% | 93% | 111% |
| 20240926 | 1,315 | 1,315 | 1,296 | 1,313 | 3,900 | -2 | 100% | 100% | 57% | ▼ | 101% | 98% | 99% | 93% | 111% |
| 20240927 | 1,314 | 1,330 | 1,308 | 1,330 | 6,300 | 17 | 101% | 101% | 162% | ▲ | 100% | 99% | 98% | 94% | 113% |
| 20240930 | 1,310 | 1,325 | 1,243 | 1,311 | 10,400 | -19 | 99% | 100% | 165% | ▼ | 101% | 99% | 98% | 93% | 108% |
| 20241001 | 1,311 | 1,326 | 1,261 | 1,326 | 6,500 | 15 | 101% | 101% | 63% | ▲ | 98% | 100% | 98% | 94% | 105% |
| 20241002 | 1,307 | 1,320 | 1,280 | 1,280 | 6,400 | -46 | 97% | 98% | 98% | ▼ | 99% | 100% | 98% | 91% | 101% |
| 20241003 | 1,302 | 1,302 | 1,280 | 1,291 | 4,600 | 11 | 101% | 99% | 72% | ▲ | 100% | 100% | 98% | 93% | 102% |
| 20241004 | 1,298 | 1,304 | 1,296 | 1,300 | 5,700 | 9 | 101% | 100% | 124% | ▲▲ | 98% | 98% | 93% | 93% | 103% |
| 20241007 | 1,329 | 1,342 | 1,286 | 1,302 | 6,600 | 2 | 100% | 98% | 116% | ▲▲▲ | 101% | 101% | 96% | 93% | 103% |
| 20241008 | 1,287 | 1,303 | 1,282 | 1,295 | 6,400 | -7 | 99% | 101% | 97% | ▼ | 99% | 97% | 95% | 93% | 102% |
| 20241009 | 1,308 | 1,308 | 1,280 | 1,300 | 5,300 | 5 | 100% | 99% | 83% | ▲ | 100% | 99% | 96% | 95% | 103% |
| 20241010 | 1,297 | 1,314 | 1,289 | 1,301 | 1,700 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 99% | 97% | 97% | 103% |
| 20241011 | 1,298 | 1,310 | 1,288 | 1,301 | 1,600 | 0 | 100% | 100% | 94% | -- | 99% | 99% | 98% | 97% | 102% |
| 20241015 | 1,286 | 1,296 | 1,265 | 1,270 | 8,800 | -31 | 98% | 99% | 550% | ▼ | 101% | 101% | 100% | 95% | 100% |
| 20241016 | 1,256 | 1,286 | 1,254 | 1,269 | 4,500 | -1 | 100% | 101% | 51% | ▼▼ | 101% | 98% | 99% | 95% | 100% |
| 20241017 | 1,269 | 1,281 | 1,246 | 1,281 | 4,100 | 12 | 101% | 101% | 91% | ▲ | 99% | 97% | 98% | 96% | 101% |
| 20241018 | 1,284 | 1,284 | 1,266 | 1,270 | 2,000 | -11 | 99% | 99% | 49% | ▼ | 101% | 98% | 100% | 95% | 100% |
| 20241021 | 1,259 | 1,271 | 1,253 | 1,270 | 2,700 | 0 | 100% | 101% | 135% | -- | 98% | 98% | 100% | 95% | 100% |
| 20241022 | 1,262 | 1,268 | 1,236 | 1,236 | 5,400 | -34 | 97% | 98% | 200% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20241023 | 1,232 | 1,244 | 1,222 | 1,238 | 4,300 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 102% | 93% | 100% |
| 20241024 | 1,240 | 1,260 | 1,238 | 1,240 | 3,500 | 2 | 100% | 100% | 81% | ▲▲ | 98% | 98% | 101% | 93% | 100% |
| 20241025 | 1,249 | 1,249 | 1,220 | 1,220 | 3,600 | -20 | 98% | 98% | 103% | ▼ | 103% | 101% | 104% | 92% | 100% |
| 20241028 | 1,199 | 1,282 | 1,187 | 1,234 | 5,500 | 14 | 101% | 103% | 153% | ▲ | 100% | 97% | 101% | 93% | 101% |
| 20241029 | 1,240 | 1,240 | 1,201 | 1,239 | 1,800 | 5 | 100% | 100% | 33% | ▲▲ | 100% | 98% | 101% | 93% | 102% |
| 20241030 | 1,230 | 1,248 | 1,223 | 1,225 | 2,500 | -14 | 99% | 100% | 139% | ▼ | 99% | 100% | 94% | 94% | 100% |
| 20241031 | 1,223 | 1,239 | 1,201 | 1,216 | 1,100 | -9 | 99% | 99% | 44% | ▼▼ | 99% | 104% | 96% | 93% | 100% |
| 20241101 | 1,202 | 1,202 | 1,190 | 1,190 | 2,200 | -26 | 98% | 99% | 200% | ▼▼▼ | 100% | 105% | 96% | 91% | 100% |
| 20241105 | 1,196 | 1,220 | 1,189 | 1,201 | 2,000 | 11 | 101% | 100% | 91% | ▲ | 100% | 105% | 95% | 92% | 101% |
| 20241106 | 1,201 | 1,201 | 1,187 | 1,195 | 4,300 | -6 | 100% | 100% | 215% | ▼ | 102% | 104% | 96% | 92% | 100% |
| 20241107 | 1,195 | 1,220 | 1,193 | 1,220 | 2,700 | 25 | 102% | 102% | 63% | ▲ | 103% | 103% | 95% | 94% | 103% |
| 20241108 | 1,211 | 1,250 | 1,206 | 1,245 | 1,800 | 25 | 102% | 103% | 67% | ▲▲ | 100% | 99% | 92% | 96% | 105% |
| 20241111 | 1,260 | 1,292 | 1,245 | 1,260 | 8,800 | 15 | 101% | 100% | 489% | ▲▲▲ | 98% | 90% | 91% | 97% | 106% |
| 20241112 | 1,273 | 1,273 | 1,231 | 1,243 | 6,500 | -17 | 99% | 98% | 74% | ▼ | 100% | 93% | 93% | 97% | 104% |
| 20241113 | 1,240 | 1,255 | 1,240 | 1,240 | 3,500 | -3 | 100% | 100% | 54% | ▼▼ | 101% | 93% | 93% | 97% | 104% |
| 20241114 | 1,240 | 1,248 | 1,212 | 1,248 | 6,000 | 8 | 101% | 101% | 171% | ▲ | 96% | 94% | 97% | 97% | 105% |
| 20241115 | 1,190 | 1,200 | 1,115 | 1,145 | 28,500 | -103 | 92% | 96% | 475% | ▼ | 101% | 97% | 101% | 90% | 100% |
| 20241118 | 1,141 | 1,155 | 1,140 | 1,149 | 11,900 | 4 | 100% | 101% | 42% | ▲ | 99% | 96% | 100% | 90% | 100% |
| 20241119 | 1,161 | 1,161 | 1,145 | 1,149 | 2,500 | 0 | 100% | 99% | 21% | -- | 98% | 98% | 102% | 91% | 100% |
| 20241120 | 1,137 | 1,140 | 1,110 | 1,113 | 11,100 | -36 | 97% | 98% | 444% | ▼ | 97% | 99% | 104% | 88% | 100% |
| 20241121 | 1,113 | 1,125 | 1,078 | 1,085 | 21,500 | -28 | 97% | 97% | 194% | ▼▼ | 102% | 104% | 107% | 86% | 100% |
| 20241122 | 1,083 | 1,115 | 1,080 | 1,107 | 7,400 | 22 | 102% | 102% | 34% | ▲ | 100% | 100% | 102% | 88% | 102% |
| 20241125 | 1,120 | 1,128 | 1,109 | 1,116 | 4,800 | 9 | 101% | 100% | 65% | ▲▲ | 98% | 100% | 101% | 89% | 103% |
| 20241126 | 1,125 | 1,125 | 1,104 | 1,104 | 5,500 | -12 | 99% | 98% | 115% | ▼ | 100% | 104% | 101% | 88% | 102% |
| 20241127 | 1,104 | 1,104 | 1,089 | 1,101 | 6,500 | -3 | 100% | 100% | 118% | ▼▼ | 102% | 104% | 101% | 87% | 101% |
| 20241128 | 1,104 | 1,121 | 1,104 | 1,121 | 2,900 | 20 | 102% | 102% | 45% | ▲ | 100% | 103% | 98% | 89% | 103% |
| 20241129 | 1,120 | 1,123 | 1,115 | 1,116 | 4,600 | -5 | 100% | 100% | 159% | ▼ | 101% | 103% | 97% | 89% | 103% |
| 20241202 | 1,120 | 1,126 | 1,115 | 1,126 | 4,400 | 10 | 101% | 101% | 96% | ▲ | 102% | 103% | 96% | 89% | 104% |
| 20241203 | 1,128 | 1,159 | 1,128 | 1,145 | 42,500 | 19 | 102% | 102% | 966% | ▲▲ | 101% | 100% | 93% | 91% | 106% |
| 20241204 | 1,145 | 1,151 | 1,107 | 1,151 | 7,200 | 6 | 101% | 101% | 17% | ▲▲▲ | 99% | 99% | 92% | 91% | 106% |
| 20241205 | 1,151 | 1,151 | 1,130 | 1,145 | 1,900 | -6 | 99% | 99% | 26% | ▼ | 101% | 97% | 91% | 91% | 106% |
| 20241206 | 1,150 | 1,160 | 1,138 | 1,158 | 3,400 | 13 | 101% | 101% | 179% | ▲ | 102% | 99% | 0% | 92% | 107% |
| 20241209 | 1,128 | 1,152 | 1,125 | 1,145 | 4,100 | -13 | 99% | 102% | 121% | ▼ | 100% | 96% | 0% | 92% | 106% |
| 20241210 | 1,142 | 1,142 | 1,128 | 1,141 | 800 | -4 | 100% | 100% | 20% | ▼▼ | 99% | 96% | 0% | 91% | 105% |
| 20241211 | 1,125 | 1,125 | 1,108 | 1,116 | 3,000 | -25 | 98% | 99% | 375% | ▼▼▼ | 100% | 97% | 0% | 89% | 103% |
| 20241212 | 1,116 | 1,129 | 1,108 | 1,120 | 4,700 | 4 | 100% | 100% | 157% | ▲ | 98% | 95% | 0% | 97% | 103% |
| 20241213 | 1,126 | 1,126 | 1,099 | 1,099 | 6,000 | -21 | 98% | 98% | 128% | ▼ | 97% | 94% | 0% | 95% | 101% |
| 20241216 | 1,123 | 1,123 | 1,075 | 1,085 | 17,800 | -14 | 99% | 97% | 297% | ▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241217 | 1,076 | 1,082 | 1,074 | 1,078 | 4,700 | -7 | 99% | 100% | 26% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 1,072 | 1,091 | 1,070 | 1,070 | 6,700 | -8 | 99% | 100% | 143% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 1,050 | 1,070 | 1,050 | 1,059 | 8,400 | -11 | 99% | 101% | 125% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 1,050 | 1,061 | 1,043 | 1,043 | 49,100 | -16 | 98% | 99% | 585% | ▼▼▼▼▼▼ | % | % | % | 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 | 123,800 | 0 | 46,100 | 0 | 77,700 |
| 2024-12-06 | 200 | 123,500 | 0 | 46,200 | 200 | 77,300 |
| 2024-11-29 | 1,700 | 84,700 | 0 | 47,200 | 1,700 | 37,500 |
| 2024-11-22 | 1,700 | 92,500 | 0 | 46,300 | 1,700 | 46,200 |
| 2024-11-15 | 0 | 89,700 | 0 | 48,900 | 0 | 40,800 |
| 2024-11-08 | 100 | 90,000 | 0 | 52,500 | 100 | 37,500 |
| 2024-11-01 | 0 | 88,800 | 0 | 51,600 | 0 | 37,200 |
| 2024-10-25 | 200 | 87,000 | 0 | 48,800 | 200 | 38,200 |
| 2024-10-18 | 1,000 | 90,400 | 0 | 53,800 | 1,000 | 36,600 |
| 2024-10-11 | 1,100 | 90,700 | 0 | 53,700 | 1,100 | 37,000 |
| 2024-10-04 | 1,000 | 89,400 | 0 | 53,700 | 1,000 | 35,700 |
| 2024-09-27 | 1,300 | 91,200 | 0 | 53,700 | 1,300 | 37,500 |
| 2024-09-20 | 1,500 | 98,600 | 0 | 57,400 | 1,500 | 41,200 |
| 2024-09-13 | 1,800 | 96,600 | 0 | 56,900 | 1,800 | 39,700 |
| 2024-09-06 | 2,600 | 101,000 | 0 | 55,000 | 2,600 | 46,000 |
| 2024-08-30 | 1,300 | 104,900 | 0 | 58,900 | 1,300 | 46,000 |
| 2024-08-23 | 1,700 | 103,800 | 0 | 56,700 | 1,700 | 47,100 |
| 2024-08-16 | 400 | 96,900 | 100 | 56,700 | 300 | 40,200 |
| 2024-08-09 | 0 | 102,500 | 0 | 62,200 | 0 | 40,300 |
| 2024-08-02 | 0 | 122,700 | 0 | 76,100 | 0 | 46,600 |
| 2024-07-26 | 200 | 125,500 | 0 | 81,500 | 200 | 44,000 |
| 2024-07-19 | 200 | 134,500 | 0 | 87,500 | 200 | 47,000 |
| 2024-07-12 | 200 | 132,900 | 0 | 90,700 | 200 | 42,200 |
| 2024-07-05 | 300 | 124,700 | 0 | 80,300 | 300 | 44,400 |
| 2024-06-28 | 500 | 129,600 | 0 | 85,200 | 500 | 44,400 |
| 2024-06-21 | 300 | 127,900 | 0 | 82,900 | 300 | 45,000 |
| 2024-06-14 | 300 | 130,800 | 0 | 85,200 | 300 | 45,600 |
| 2024-06-07 | 400 | 131,400 | 0 | 75,300 | 400 | 56,100 |
| 2024-05-31 | 600 | 130,300 | 0 | 72,300 | 600 | 58,000 |
| 2024-05-24 | 14,900 | 108,900 | 0 | 66,300 | 14,900 | 42,600 |
| 2024-05-17 | 600 | 98,900 | 0 | 61,100 | 600 | 37,800 |
| 2024-05-10 | 1,100 | 98,200 | 0 | 60,700 | 1,100 | 37,500 |
| 2024-05-02 | 1,100 | 98,800 | 0 | 60,200 | 1,100 | 38,600 |
| 2024-04-26 | 500 | 103,400 | 0 | 61,000 | 500 | 42,400 |
| 2024-04-19 | 500 | 116,900 | 0 | 72,500 | 500 | 44,400 |
| 2024-04-12 | 500 | 124,100 | 0 | 75,700 | 500 | 48,400 |
| 2024-04-05 | 500 | 128,600 | 0 | 75,600 | 500 | 53,000 |
| 2024-03-29 | 500 | 131,100 | 0 | 77,100 | 500 | 54,000 |
| 2024-03-22 | 300 | 160,500 | 0 | 78,800 | 300 | 81,700 |
| 2024-03-15 | 400 | 168,100 | 0 | 80,700 | 400 | 87,400 |
| 2024-03-08 | 500 | 161,600 | 0 | 86,900 | 500 | 74,700 |
| 2024-03-01 | 300 | 159,900 | 0 | 87,800 | 300 | 72,100 |
| 2024-02-22 | 900 | 173,100 | 0 | 96,400 | 900 | 76,700 |
| 2024-02-16 | 900 | 171,800 | 0 | 96,800 | 900 | 75,000 |
| 2024-02-09 | 1,000 | 148,100 | 0 | 74,200 | 1,000 | 73,900 |
| 2024-02-02 | 1,000 | 146,600 | 0 | 75,900 | 1,000 | 70,700 |
| 2024-01-26 | 1,300 | 147,500 | 0 | 77,000 | 1,300 | 70,500 |
| 2024-01-19 | 1,000 | 151,600 | 0 | 79,600 | 1,000 | 72,000 |
| 2024-01-12 | 1,300 | 149,900 | 0 | 77,300 | 1,300 | 72,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241114 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第３四半期決算説明資料 |
| 20240814 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第２四半期決算説明資料 |
| 20240814 | 16:00 | Ｇ－ユナイト＆グロウ | 非連結決算への移行及び2024年12月期個別業績予想並びに特別利益の発生に関するお知らせ |
| 20240814 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 配当予想の修正（増配）に関するお知らせ |
| 20240514 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | Ｇ－ユナイト＆グロウ | 2024年12月期 第１四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－ユナイト＆グロウ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ユナイト＆グロウ | 情シスのオープンナレッジ『Syszo』無償サービス終了のお知らせ |
| 20240214 | 16:00 | Ｇ－ユナイト＆グロウ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | Ｇ－ユナイト＆グロウ | 2023年12月期 決算説明資料 |
| 20240214 | 16:00 | Ｇ－ユナイト＆グロウ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TK84 | 350 | 2024-06-05 11:35 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TIIV | 350 | 2024-05-29 11:42 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TCRR | 350 | 2024-05-07 14:33 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TBPO | 360 | 2024-04-25 12:02 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBJT | 350 | 2024-04-24 13:57 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100T37W | 350 | 2024-03-22 12:52 | ユナイトアンドグロウ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4486 | 1 | ユナイトアンドグロウ株式会社 - コーポレートITのシェアード社員 | 2024-12-22 07:28:33 |
| 4486 | 2 | 免責事項 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:05 |
| 4486 | 2 | よくあるご質問 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:03 |
| 4486 | 2 | IRスケジュール - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:02 |
| 4486 | 2 | 電子公告 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:01 |
| 4486 | 2 | 株主総会 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:59 |
| 4486 | 2 | 配当状況 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:58 |
| 4486 | 2 | 銘柄基本情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:56 |
| 4486 | 2 | 株式情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:55 |
| 4486 | 2 | 財務・業績情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:54 |