| 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 | 2,032 | 2,032 | 2,025 | 2,029 | 1,000 | -1 | 100% | 100% | 500% | ▼▼▼ | 100% | 100% | 96% | 97% | 103% |
| 20250121 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 97% | 97% | 103% |
| 20250122 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | -22 | 99% | 100% | 100% | ▼ | 100% | 101% | 97% | 96% | 102% |
| 20250123 | 1,999 | 2,029 | 1,999 | 2,000 | 1,900 | -7 | 100% | 100% | 1900% | ▼▼ | 101% | 101% | 96% | 95% | 102% |
| 20250127 | 2,012 | 2,030 | 2,000 | 2,030 | 1,300 | 30 | 102% | 101% | 68% | ▲ | 101% | 101% | 105% | 97% | 103% |
| 20250128 | 2,008 | 2,032 | 2,008 | 2,032 | 500 | 2 | 100% | 101% | 38% | ▲▲ | 101% | 100% | 106% | 97% | 103% |
| 20250130 | 2,001 | 2,032 | 2,001 | 2,020 | 2,000 | -12 | 99% | 101% | 400% | ▼ | 100% | 99% | 104% | 96% | 103% |
| 20250131 | 2,028 | 2,029 | 2,022 | 2,022 | 700 | 2 | 100% | 100% | 35% | ▲ | 101% | 96% | 106% | 96% | 103% |
| 20250204 | 1,995 | 2,023 | 1,995 | 2,023 | 600 | 1 | 100% | 101% | 86% | ▲▲ | 99% | 95% | 105% | 97% | 103% |
| 20250206 | 2,019 | 2,019 | 2,002 | 2,002 | 300 | -21 | 99% | 99% | 50% | ▼ | 100% | 96% | 105% | 96% | 102% |
| 20250207 | 2,006 | 2,006 | 2,004 | 2,004 | 400 | 2 | 100% | 100% | 133% | ▲ | 93% | 97% | 105% | 96% | 102% |
| 20250210 | 1,997 | 1,997 | 1,822 | 1,855 | 26,700 | -149 | 93% | 93% | 6675% | ▼ | 102% | 103% | 111% | 91% | 100% |
| 20250212 | 1,878 | 1,913 | 1,855 | 1,913 | 6,500 | 58 | 103% | 102% | 24% | ▲ | 101% | 102% | 112% | 93% | 103% |
| 20250213 | 1,873 | 1,893 | 1,873 | 1,893 | 300 | -20 | 99% | 101% | 5% | ▼ | 102% | 102% | 110% | 92% | 102% |
| 20250214 | 1,893 | 1,928 | 1,893 | 1,926 | 3,200 | 33 | 102% | 102% | 1067% | ▲ | 101% | 110% | 108% | 94% | 104% |
| 20250217 | 1,926 | 1,939 | 1,926 | 1,939 | 700 | 13 | 101% | 101% | 22% | ▲▲ | 97% | 109% | 107% | 95% | 105% |
| 20250218 | 1,937 | 1,937 | 1,883 | 1,883 | 2,800 | -56 | 97% | 97% | 400% | ▼ | 101% | 111% | 107% | 92% | 102% |
| 20250219 | 1,892 | 1,922 | 1,883 | 1,917 | 2,600 | 34 | 102% | 101% | 93% | ▲ | 101% | 109% | 106% | 94% | 103% |
| 20250220 | 1,914 | 1,938 | 1,911 | 1,938 | 3,600 | 21 | 101% | 101% | 138% | ▲▲ | 107% | 104% | 102% | 95% | 104% |
| 20250225 | 1,976 | 2,250 | 1,976 | 2,118 | 22,700 | 180 | 109% | 107% | 631% | ▲▲▲ | 95% | 95% | 92% | 100% | 114% |
| 20250226 | 2,199 | 2,199 | 2,050 | 2,100 | 4,800 | -18 | 99% | 95% | 21% | ▼ | 101% | 101% | 97% | 99% | 113% |
| 20250227 | 2,079 | 2,091 | 2,016 | 2,090 | 1,700 | -10 | 100% | 101% | 35% | ▼▼ | 98% | 99% | 97% | 99% | 113% |
| 20250228 | 2,088 | 2,088 | 2,036 | 2,041 | 1,700 | -49 | 98% | 98% | 100% | ▼▼▼ | 102% | 103% | 100% | 96% | 110% |
| 20250303 | 2,017 | 2,088 | 2,017 | 2,057 | 1,700 | 16 | 101% | 102% | 100% | ▲ | 103% | 100% | 100% | 97% | 111% |
| 20250304 | 2,024 | 2,090 | 2,000 | 2,090 | 1,500 | 33 | 102% | 103% | 88% | ▲▲ | 100% | 93% | 97% | 99% | 113% |
| 20250305 | 2,075 | 2,075 | 2,074 | 2,074 | 200 | -16 | 99% | 100% | 13% | ▼ | 100% | 91% | 96% | 98% | 112% |
| 20250306 | 2,077 | 2,077 | 2,077 | 2,077 | 1,300 | 3 | 100% | 100% | 650% | ▲ | 99% | 93% | 98% | 98% | 112% |
| 20250307 | 2,034 | 2,072 | 2,014 | 2,014 | 800 | -63 | 97% | 99% | 62% | ▼ | 97% | 99% | 99% | 95% | 109% |
| 20250310 | 1,994 | 1,994 | 1,925 | 1,930 | 1,100 | -84 | 96% | 97% | 138% | ▼▼ | 100% | 106% | 104% | 91% | 104% |
| 20250311 | 1,903 | 1,903 | 1,896 | 1,896 | 300 | -34 | 98% | 100% | 27% | ▼▼▼ | 100% | 107% | 104% | 90% | 102% |
| 20250312 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 4 | 100% | 100% | 33% | ▲ | 100% | 106% | 101% | 90% | 102% |
| 20250313 | 1,902 | 1,902 | 1,901 | 1,901 | 200 | 1 | 100% | 100% | 200% | ▲▲ | 103% | 105% | 100% | 90% | 101% |
| 20250314 | 1,918 | 1,972 | 1,918 | 1,972 | 900 | 71 | 104% | 103% | 450% | ▲▲▲ | 102% | 101% | 98% | 93% | 105% |
| 20250317 | 1,975 | 2,040 | 1,975 | 2,015 | 1,400 | 43 | 102% | 102% | 156% | ▲▲▲▲ | 101% | 100% | 96% | 95% | 107% |
| 20250318 | 2,002 | 2,024 | 2,000 | 2,024 | 500 | 9 | 100% | 101% | 36% | ▲▲▲▲▲ | 102% | 100% | 98% | 96% | 107% |
| 20250319 | 1,974 | 2,005 | 1,974 | 2,005 | 200 | -19 | 99% | 102% | 40% | ▼ | 100% | 99% | 96% | 95% | 106% |
| 20250321 | 2,000 | 2,000 | 1,990 | 1,990 | 200 | -15 | 99% | 100% | 100% | ▼▼ | 100% | 99% | 93% | 94% | 105% |
| 20250324 | 1,990 | 1,999 | 1,990 | 1,993 | 1,000 | 3 | 100% | 100% | 500% | ▲ | 100% | 97% | 93% | 94% | 105% |
| 20250325 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | -13 | 99% | 100% | 10% | ▼ | 100% | 98% | 0% | 93% | 104% |
| 20250327 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | -15 | 99% | 100% | 100% | ▼▼ | 100% | 97% | 0% | 94% | 104% |
| 20250328 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 15 | 101% | 100% | 100% | ▲ | 96% | 96% | 0% | 95% | 104% |
| 20250331 | 1,988 | 1,988 | 1,912 | 1,913 | 1,600 | -67 | 97% | 96% | 1600% | ▼ | 100% | 101% | 0% | 92% | 101% |
| 20250401 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | -6 | 100% | 100% | 6% | ▼▼ | 101% | 101% | 0% | 91% | 101% |
| 20250402 | 1,910 | 1,920 | 1,910 | 1,920 | 300 | 13 | 101% | 101% | 300% | ▲ | 100% | 97% | 0% | 92% | 101% |
| 20250403 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | -20 | 99% | 100% | 100% | ▼ | 99% | 99% | 0% | 91% | 100% |
| 20250404 | 1,870 | 1,886 | 1,850 | 1,850 | 1,200 | -50 | 97% | 99% | 400% | ▼▼ | 98% | 0% | 0% | 89% | 100% |
| 20250408 | 1,966 | 1,966 | 1,926 | 1,926 | 500 | 76 | 104% | 98% | 42% | ▲ | 98% | 0% | 0% | 95% | 104% |
| 20250409 | 1,846 | 1,846 | 1,815 | 1,815 | 300 | -111 | 94% | 98% | 60% | ▼ | 97% | 0% | 0% | 90% | 100% |
| 20250414 | 1,895 | 1,895 | 1,843 | 1,843 | 200 | 28 | 102% | 97% | 67% | ▲ | % | % | % | 91% | 102% |
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 | 12,300 | 0 | 10,900 | 0 | 1,400 |
| 2025-04-04 | 0 | 14,900 | 0 | 12,000 | 0 | 2,900 |
| 2025-03-28 | 0 | 15,300 | 0 | 12,200 | 0 | 3,100 |
| 2025-03-21 | 0 | 15,100 | 0 | 12,000 | 0 | 3,100 |
| 2025-03-14 | 0 | 15,100 | 0 | 12,000 | 0 | 3,100 |
| 2025-03-07 | 0 | 15,100 | 0 | 11,900 | 0 | 3,200 |
| 2025-02-28 | 0 | 14,500 | 0 | 12,900 | 0 | 1,600 |
| 2025-02-21 | 0 | 16,400 | 0 | 13,600 | 0 | 2,800 |
| 2025-02-14 | 0 | 18,000 | 0 | 13,800 | 0 | 4,200 |
| 2025-02-07 | 0 | 23,700 | 0 | 19,500 | 0 | 4,200 |
| 2025-01-31 | 0 | 24,000 | 0 | 19,000 | 0 | 5,000 |
| 2025-01-24 | 0 | 23,500 | 0 | 18,900 | 0 | 4,600 |
| 2025-01-17 | 0 | 22,700 | 0 | 18,300 | 0 | 4,400 |
| 2025-01-10 | 0 | 21,600 | 0 | 18,100 | 0 | 3,500 |
| 2024-12-27 | 0 | 22,100 | 0 | 18,200 | 0 | 3,900 |
| 2024-12-20 | 0 | 22,000 | 0 | 18,300 | 0 | 3,700 |
| 2024-12-13 | 0 | 22,300 | 0 | 18,400 | 0 | 3,900 |
| 2024-12-06 | 0 | 22,400 | 0 | 18,400 | 0 | 4,000 |
| 2024-11-29 | 0 | 22,500 | 0 | 18,200 | 0 | 4,300 |
| 2024-11-22 | 0 | 25,500 | 0 | 21,200 | 0 | 4,300 |
| 2024-11-15 | 0 | 24,700 | 0 | 20,300 | 0 | 4,400 |
| 2024-11-08 | 0 | 26,700 | 0 | 22,500 | 0 | 4,200 |
| 2024-11-01 | 0 | 26,400 | 0 | 22,200 | 0 | 4,200 |
| 2024-10-25 | 0 | 26,000 | 0 | 21,800 | 0 | 4,200 |
| 2024-10-18 | 0 | 26,300 | 0 | 21,500 | 0 | 4,800 |
| 2024-10-11 | 0 | 26,800 | 0 | 22,000 | 0 | 4,800 |
| 2024-10-04 | 0 | 29,600 | 0 | 24,700 | 0 | 4,900 |
| 2024-09-27 | 0 | 32,100 | 0 | 27,000 | 0 | 5,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 29,200 | 0 | 5,200 |
| 2024-09-13 | 0 | 34,700 | 0 | 30,000 | 0 | 4,700 |
| 2024-09-06 | 0 | 34,100 | 0 | 29,400 | 0 | 4,700 |
| 2024-08-30 | 0 | 35,000 | 0 | 30,300 | 0 | 4,700 |
| 2024-08-23 | 0 | 35,200 | 0 | 30,300 | 0 | 4,900 |
| 2024-08-16 | 0 | 35,400 | 0 | 30,600 | 0 | 4,800 |
| 2024-08-09 | 0 | 37,800 | 0 | 32,900 | 0 | 4,900 |
| 2024-08-02 | 0 | 49,700 | 0 | 45,200 | 0 | 4,500 |
| 2024-07-26 | 0 | 49,900 | 0 | 44,400 | 0 | 5,500 |
| 2024-07-19 | 0 | 49,500 | 0 | 44,500 | 0 | 5,000 |
| 2024-07-12 | 0 | 49,500 | 0 | 44,700 | 0 | 4,800 |
| 2024-07-05 | 0 | 50,800 | 0 | 46,200 | 0 | 4,600 |
| 2024-06-28 | 0 | 53,500 | 0 | 45,600 | 0 | 7,900 |
| 2024-06-21 | 0 | 52,200 | 0 | 43,400 | 0 | 8,800 |
| 2024-06-14 | 0 | 52,200 | 0 | 42,600 | 0 | 9,600 |
| 2024-06-07 | 0 | 52,200 | 0 | 41,900 | 0 | 10,300 |
| 2024-05-31 | 0 | 60,600 | 0 | 44,000 | 0 | 16,600 |
| 2024-05-24 | 0 | 75,000 | 0 | 50,100 | 0 | 24,900 |
| 2024-05-17 | 0 | 76,500 | 0 | 50,500 | 0 | 26,000 |
| 2024-05-10 | 0 | 68,600 | 0 | 56,500 | 0 | 12,100 |
| 2024-05-02 | 0 | 74,200 | 0 | 61,300 | 0 | 12,900 |
| 2024-04-26 | 0 | 77,500 | 0 | 64,500 | 0 | 13,000 |
| 2024-04-19 | 0 | 77,600 | 0 | 64,400 | 0 | 13,200 |
| 2024-04-12 | 0 | 77,000 | 0 | 64,100 | 0 | 12,900 |
| 2024-04-05 | 0 | 75,500 | 0 | 63,900 | 0 | 11,600 |
| 2024-03-29 | 0 | 74,700 | 0 | 62,300 | 0 | 12,400 |
| 2024-03-22 | 0 | 72,900 | 0 | 60,700 | 0 | 12,200 |
| 2024-03-15 | 0 | 70,800 | 0 | 58,700 | 0 | 12,100 |
| 2024-03-08 | 0 | 70,600 | 0 | 58,400 | 0 | 12,200 |
| 2024-03-01 | 0 | 69,000 | 0 | 57,100 | 0 | 11,900 |
| 2024-02-22 | 0 | 74,000 | 0 | 63,500 | 0 | 10,500 |
| 2024-02-16 | 0 | 74,000 | 0 | 63,700 | 0 | 10,300 |
| 2024-02-09 | 100 | 75,200 | 100 | 58,300 | 0 | 16,900 |
| 2024-02-02 | 0 | 73,600 | 0 | 56,700 | 0 | 16,900 |
| 2024-01-26 | 0 | 77,600 | 0 | 58,400 | 0 | 19,200 |
| 2024-01-19 | 0 | 78,600 | 0 | 59,300 | 0 | 19,300 |
| 2024-01-12 | 0 | 73,800 | 0 | 57,500 | 0 | 16,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20250325 | 15:30 | Ｇ－ポーターズ | 支配株主等に関する事項について |
| 20250321 | 15:30 | Ｇ－ポーターズ | 事業計画及び成長可能性に関する事項 |
| 20250220 | 17:00 | Ｇ－ポーターズ | 公認会計士等の異動に関するお知らせ |
| 20250207 | 15:30 | Ｇ－ポーターズ | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250207 | 15:30 | Ｇ－ポーターズ | 2024年12月期 通期 決算説明補足資料 |
| 20241112 | 15:30 | Ｇ－ポーターズ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | Ｇ－ポーターズ | 2024年12月期 第３四半期 決算説明補足資料 |
| 20240823 | 15:00 | Ｇ－ポーターズ | (訂正)2024年12月期 第１四半期決算短信〔日本基準〕(連結)及び 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(連結)の一部訂正に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ポーターズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－ポーターズ | 2024年12月期 第２四半期（中間期）決算説明補足資料 |
| 20240425 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240326 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240326 | 15:00 | Ｇ－ポーターズ | 支配株主等に関する事項について |
| 20240322 | 15:00 | Ｇ－ポーターズ | 事業計画及び成長可能性に関する事項 |
| 20240220 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240124 | 15:00 | Ｇ－ポーターズ | TalentEx (Thailand) Co., Ltd.の株式の取得（子会社化）に関するお知らせ |
| 20240124 | 15:00 | Ｇ－ポーターズ | 監査等委員会設置会社への移行、取締役候補の選任及び定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5126 | 1 | ポーターズ株式会社 | 2025-04-20 01:20:39 |
| 5126 | 2 | 免責事項｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:21 |
| 5126 | 2 | 電子公告｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:19 |
| 5126 | 2 | IRお問い合わせ｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:17 |
| 5126 | 2 | よくあるご質問｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:15 |
| 5126 | 2 | IRカレンダー｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:14 |
| 5126 | 2 | 株主総会｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:12 |
| 5126 | 2 | 株式情報｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:10 |
| 5126 | 2 | ディスクロージャーポリシー｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:09 |
| 5126 | 2 | コーポレート・ガバナンス｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:07 |