| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,206 | 1,206 | 1,178 | 1,178 | 19,700 | -24 | 98% | 98% | 160% | ▼▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20240726 | 1,198 | 1,216 | 1,186 | 1,191 | 4,600 | 13 | 101% | 99% | 23% | ▲ | 101% | 98% | 102% | 95% | 101% |
| 20240729 | 1,201 | 1,215 | 1,195 | 1,215 | 14,500 | 24 | 102% | 101% | 315% | ▲▲ | 100% | 89% | 101% | 97% | 103% |
| 20240730 | 1,215 | 1,215 | 1,200 | 1,214 | 2,300 | -1 | 100% | 100% | 16% | ▼ | 100% | 81% | 102% | 97% | 103% |
| 20240731 | 1,208 | 1,211 | 1,183 | 1,211 | 12,700 | -3 | 100% | 100% | 552% | ▼▼ | 97% | 86% | 102% | 99% | 103% |
| 20240801 | 1,209 | 1,209 | 1,152 | 1,178 | 14,900 | -33 | 97% | 97% | 117% | ▼▼▼ | 96% | 94% | 110% | 96% | 100% |
| 20240802 | 1,123 | 1,135 | 1,060 | 1,079 | 48,500 | -99 | 92% | 96% | 326% | ▼▼▼▼ | 92% | 107% | 136% | 88% | 100% |
| 20240805 | 1,000 | 1,044 | 916 | 916 | 64,600 | -163 | 85% | 92% | 133% | ▼▼▼▼▼ | 103% | 112% | 147% | 75% | 100% |
| 20240806 | 960 | 991 | 930 | 984 | 39,800 | 68 | 107% | 103% | 62% | ▲ | 100% | 105% | 136% | 80% | 107% |
| 20240807 | 1,040 | 1,054 | 1,005 | 1,043 | 9,400 | 59 | 106% | 100% | 24% | ▲▲ | 104% | 109% | 138% | 85% | 114% |
| 20240808 | 1,023 | 1,080 | 1,023 | 1,060 | 8,300 | 17 | 102% | 104% | 88% | ▲▲▲ | 97% | 102% | 128% | 87% | 116% |
| 20240809 | 1,100 | 1,103 | 1,065 | 1,065 | 3,600 | 5 | 100% | 97% | 43% | ▲▲▲▲ | 100% | 104% | 131% | 87% | 116% |
| 20240813 | 1,076 | 1,100 | 1,061 | 1,073 | 10,700 | 8 | 101% | 100% | 297% | ▲▲▲▲▲ | 100% | 108% | 130% | 88% | 117% |
| 20240814 | 1,087 | 1,110 | 1,078 | 1,087 | 13,500 | 14 | 101% | 100% | 126% | ▲▲▲▲▲▲ | 103% | 109% | 130% | 89% | 119% |
| 20240815 | 1,087 | 1,143 | 1,069 | 1,120 | 22,000 | 33 | 103% | 103% | 163% | ▲▲▲▲▲▲▲ | 99% | 105% | 124% | 92% | 122% |
| 20240816 | 1,137 | 1,169 | 1,121 | 1,121 | 15,000 | 1 | 100% | 99% | 68% | ▲▲▲▲▲▲▲▲ | 94% | 106% | 126% | 92% | 122% |
| 20240819 | 1,120 | 1,120 | 1,050 | 1,051 | 18,700 | -70 | 94% | 94% | 125% | ▼ | 110% | 116% | 133% | 86% | 115% |
| 20240820 | 1,061 | 1,185 | 1,052 | 1,169 | 46,800 | 118 | 111% | 110% | 250% | ▲ | 100% | 104% | 118% | 96% | 128% |
| 20240821 | 1,185 | 1,248 | 1,140 | 1,189 | 32,900 | 20 | 102% | 100% | 70% | ▲▲ | 100% | 103% | 118% | 98% | 130% |
| 20240822 | 1,183 | 1,198 | 1,151 | 1,185 | 9,500 | -4 | 100% | 100% | 29% | ▼ | 95% | 102% | 117% | 98% | 129% |
| 20240823 | 1,189 | 1,189 | 1,127 | 1,131 | 10,800 | -54 | 95% | 95% | 114% | ▼▼ | 103% | 102% | 117% | 93% | 123% |
| 20240826 | 1,191 | 1,230 | 1,171 | 1,230 | 14,500 | 99 | 109% | 103% | 134% | ▲ | 100% | 111% | 112% | 100% | 134% |
| 20240827 | 1,220 | 1,248 | 1,210 | 1,217 | 9,300 | -13 | 99% | 100% | 64% | ▼ | 99% | 116% | 110% | 99% | 133% |
| 20240828 | 1,220 | 1,230 | 1,196 | 1,210 | 4,500 | -7 | 99% | 99% | 48% | ▼▼ | 98% | 117% | 111% | 98% | 132% |
| 20240829 | 1,210 | 1,239 | 1,178 | 1,180 | 9,700 | -30 | 98% | 98% | 216% | ▼▼▼ | 104% | 118% | 113% | 96% | 129% |
| 20240830 | 1,176 | 1,232 | 1,176 | 1,218 | 8,000 | 38 | 103% | 104% | 82% | ▲ | 105% | 107% | 102% | 99% | 133% |
| 20240902 | 1,300 | 1,360 | 1,295 | 1,360 | 82,100 | 142 | 112% | 105% | 1026% | ▲▲ | 104% | 103% | 98% | 100% | 148% |
| 20240903 | 1,360 | 1,428 | 1,323 | 1,413 | 51,900 | 53 | 104% | 104% | 63% | ▲▲▲ | 102% | 105% | 100% | 100% | 144% |
| 20240904 | 1,328 | 1,393 | 1,328 | 1,350 | 56,900 | -63 | 96% | 102% | 110% | ▼ | 101% | 100% | 97% | 96% | 129% |
| 20240905 | 1,374 | 1,397 | 1,320 | 1,386 | 34,800 | 36 | 103% | 101% | 61% | ▲ | 96% | 96% | 95% | 98% | 132% |
| 20240906 | 1,396 | 1,396 | 1,312 | 1,345 | 16,500 | -41 | 97% | 96% | 47% | ▼ | 111% | 107% | 106% | 95% | 128% |
| 20240909 | 1,255 | 1,395 | 1,250 | 1,394 | 18,300 | 49 | 104% | 111% | 111% | ▲ | 97% | 92% | 94% | 99% | 133% |
| 20240910 | 1,420 | 1,420 | 1,340 | 1,371 | 11,100 | -23 | 98% | 97% | 61% | ▼ | 93% | 94% | 97% | 97% | 130% |
| 20240911 | 1,365 | 1,365 | 1,254 | 1,266 | 12,300 | -105 | 92% | 93% | 111% | ▼▼ | 101% | 98% | 100% | 90% | 120% |
| 20240912 | 1,326 | 1,350 | 1,305 | 1,344 | 12,000 | 78 | 106% | 101% | 98% | ▲ | 97% | 97% | 98% | 95% | 128% |
| 20240913 | 1,348 | 1,348 | 1,303 | 1,303 | 4,200 | -41 | 97% | 97% | 35% | ▼ | 100% | 103% | 102% | 92% | 124% |
| 20240917 | 1,274 | 1,300 | 1,267 | 1,280 | 8,500 | -23 | 98% | 100% | 202% | ▼▼ | 97% | 100% | 99% | 91% | 113% |
| 20240918 | 1,310 | 1,314 | 1,273 | 1,273 | 4,100 | -7 | 99% | 97% | 48% | ▼▼▼ | 101% | 102% | 101% | 90% | 113% |
| 20240919 | 1,284 | 1,310 | 1,284 | 1,295 | 5,900 | 22 | 102% | 101% | 144% | ▲ | 99% | 101% | 99% | 92% | 115% |
| 20240920 | 1,315 | 1,316 | 1,286 | 1,306 | 7,900 | 11 | 101% | 99% | 134% | ▲▲ | 99% | 101% | 99% | 92% | 115% |
| 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% | 0% | 93% | 103% |
| 20241008 | 1,287 | 1,303 | 1,282 | 1,295 | 6,400 | -7 | 99% | 101% | 97% | ▼ | 99% | 97% | 0% | 93% | 102% |
| 20241009 | 1,308 | 1,308 | 1,280 | 1,300 | 5,300 | 5 | 100% | 99% | 83% | ▲ | 100% | 99% | 0% | 95% | 103% |
| 20241010 | 1,297 | 1,314 | 1,289 | 1,301 | 1,700 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241011 | 1,298 | 1,310 | 1,288 | 1,301 | 1,600 | 0 | 100% | 100% | 94% | -- | 99% | 99% | 0% | 97% | 102% |
| 20241015 | 1,286 | 1,296 | 1,265 | 1,270 | 8,800 | -31 | 98% | 99% | 550% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241016 | 1,256 | 1,286 | 1,254 | 1,269 | 4,500 | -1 | 100% | 101% | 51% | ▼▼ | 101% | 97% | 0% | 95% | 100% |
| 20241017 | 1,269 | 1,281 | 1,246 | 1,281 | 4,100 | 12 | 101% | 101% | 91% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 1,284 | 1,284 | 1,266 | 1,270 | 2,000 | -11 | 99% | 99% | 49% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 1,259 | 1,271 | 1,253 | 1,270 | 2,700 | 0 | 100% | 101% | 135% | -- | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 1,262 | 1,268 | 1,236 | 1,236 | 5,400 | -34 | 97% | 98% | 200% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 10:23:21 |
| 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 |