| 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 | 1,152 | 1,168 | 1,141 | 1,141 | 5,300 | -4 | 100% | 99% | 66% | ▼▼ | 101% | 97% | 94% | 99% | 117% |
| 20240925 | 1,144 | 1,161 | 1,144 | 1,152 | 5,000 | 11 | 101% | 101% | 94% | ▲ | 98% | 93% | 91% | 100% | 118% |
| 20240926 | 1,152 | 1,152 | 1,081 | 1,126 | 13,500 | -26 | 98% | 98% | 270% | ▼ | 100% | 95% | 94% | 98% | 115% |
| 20240927 | 1,096 | 1,124 | 1,075 | 1,100 | 7,300 | -26 | 98% | 100% | 54% | ▼▼ | 105% | 99% | 95% | 95% | 113% |
| 20240930 | 1,053 | 1,125 | 1,046 | 1,104 | 21,100 | 4 | 100% | 105% | 289% | ▲ | 97% | 95% | 90% | 96% | 113% |
| 20241001 | 1,104 | 1,113 | 1,057 | 1,074 | 9,800 | -30 | 97% | 97% | 46% | ▼ | 95% | 98% | 91% | 93% | 110% |
| 20241002 | 1,086 | 1,086 | 1,024 | 1,030 | 17,200 | -44 | 96% | 95% | 176% | ▼▼ | 100% | 104% | 96% | 89% | 106% |
| 20241003 | 1,035 | 1,055 | 1,025 | 1,038 | 13,100 | 8 | 101% | 100% | 76% | ▲ | 100% | 103% | 95% | 90% | 106% |
| 20241004 | 1,039 | 1,039 | 1,015 | 1,038 | 7,700 | 0 | 100% | 100% | 59% | -- | 101% | 101% | 96% | 90% | 106% |
| 20241007 | 1,038 | 1,051 | 1,030 | 1,050 | 7,800 | 12 | 101% | 101% | 101% | ▲ | 101% | 97% | 95% | 91% | 108% |
| 20241008 | 1,054 | 1,069 | 1,054 | 1,069 | 2,900 | 19 | 102% | 101% | 37% | ▲▲ | 99% | 92% | 92% | 93% | 110% |
| 20241009 | 1,086 | 1,086 | 1,053 | 1,075 | 3,600 | 6 | 101% | 99% | 124% | ▲▲▲ | 97% | 92% | 92% | 93% | 108% |
| 20241010 | 1,088 | 1,088 | 1,041 | 1,050 | 8,500 | -25 | 98% | 97% | 236% | ▼ | 97% | 94% | 96% | 91% | 106% |
| 20241011 | 1,054 | 1,054 | 1,017 | 1,027 | 14,400 | -23 | 98% | 97% | 169% | ▼▼ | 97% | 96% | 99% | 89% | 100% |
| 20241015 | 1,036 | 1,036 | 1,000 | 1,000 | 21,100 | -27 | 97% | 97% | 147% | ▼▼▼ | 100% | 99% | 119% | 87% | 100% |
| 20241016 | 1,000 | 1,026 | 996 | 999 | 8,500 | -1 | 100% | 100% | 40% | ▼▼▼▼ | 97% | 97% | 120% | 87% | 100% |
| 20241017 | 999 | 999 | 973 | 974 | 15,300 | -25 | 97% | 97% | 180% | ▼▼▼▼▼ | 102% | 99% | 126% | 85% | 100% |
| 20241018 | 976 | 1,027 | 976 | 992 | 18,400 | 18 | 102% | 102% | 120% | ▲ | 100% | 98% | 124% | 86% | 102% |
| 20241021 | 992 | 1,014 | 990 | 992 | 4,400 | 0 | 100% | 100% | 24% | -- | 96% | 96% | 121% | 86% | 102% |
| 20241022 | 1,010 | 1,014 | 969 | 969 | 13,600 | -23 | 98% | 96% | 309% | ▼ | 99% | 101% | 129% | 84% | 100% |
| 20241023 | 969 | 983 | 943 | 960 | 21,400 | -9 | 99% | 99% | 157% | ▼▼ | 101% | 101% | 132% | 83% | 100% |
| 20241024 | 960 | 970 | 948 | 970 | 2,500 | 10 | 101% | 101% | 12% | ▲ | 98% | 100% | 132% | 86% | 101% |
| 20241025 | 970 | 977 | 944 | 947 | 6,500 | -23 | 98% | 98% | 260% | ▼ | 102% | 101% | 141% | 86% | 100% |
| 20241028 | 947 | 977 | 947 | 968 | 3,600 | 21 | 102% | 102% | 55% | ▲ | 102% | 105% | 142% | 88% | 102% |
| 20241029 | 954 | 992 | 953 | 974 | 3,700 | 6 | 101% | 102% | 103% | ▲▲ | 97% | 100% | 136% | 91% | 103% |
| 20241030 | 994 | 994 | 962 | 969 | 4,000 | -5 | 99% | 97% | 108% | ▼ | 99% | 102% | 139% | 90% | 102% |
| 20241031 | 972 | 993 | 951 | 961 | 6,500 | -8 | 99% | 99% | 163% | ▼▼ | 100% | 104% | 141% | 89% | 101% |
| 20241101 | 961 | 968 | 953 | 957 | 2,600 | -4 | 100% | 100% | 40% | ▼▼▼ | 101% | 103% | 137% | 89% | 101% |
| 20241105 | 985 | 997 | 970 | 997 | 13,000 | 40 | 104% | 101% | 500% | ▲ | 99% | 102% | 134% | 93% | 105% |
| 20241106 | 1,008 | 1,020 | 995 | 995 | 12,000 | -2 | 100% | 99% | 92% | ▼ | 99% | 120% | 136% | 93% | 105% |
| 20241107 | 998 | 1,009 | 990 | 992 | 2,600 | -3 | 100% | 99% | 22% | ▼▼ | 99% | 119% | 134% | 92% | 105% |
| 20241108 | 1,007 | 1,007 | 996 | 996 | 1,900 | 4 | 100% | 99% | 73% | ▲ | 100% | 121% | 134% | 95% | 105% |
| 20241111 | 1,011 | 1,023 | 1,005 | 1,010 | 3,100 | 14 | 101% | 100% | 163% | ▲▲ | 100% | 120% | 132% | 98% | 107% |
| 20241112 | 1,025 | 1,045 | 1,010 | 1,026 | 12,100 | 16 | 102% | 100% | 390% | ▲▲▲ | 116% | 118% | 128% | 100% | 108% |
| 20241113 | 1,030 | 1,268 | 960 | 1,193 | 94,100 | 167 | 116% | 116% | 778% | ▲▲▲▲ | 94% | 97% | 106% | 100% | 126% |
| 20241114 | 1,283 | 1,299 | 1,194 | 1,200 | 100,600 | 7 | 101% | 94% | 107% | ▲▲▲▲▲ | 102% | 105% | 112% | 100% | 127% |
| 20241115 | 1,208 | 1,237 | 1,186 | 1,227 | 26,400 | 27 | 102% | 102% | 26% | ▲▲▲▲▲▲ | 98% | 105% | 111% | 100% | 130% |
| 20241118 | 1,222 | 1,232 | 1,200 | 1,201 | 11,700 | -26 | 98% | 98% | 44% | ▼ | 101% | 112% | 113% | 98% | 127% |
| 20241119 | 1,201 | 1,251 | 1,194 | 1,218 | 16,600 | 17 | 101% | 101% | 142% | ▲ | 101% | 110% | 111% | 99% | 129% |
| 20241120 | 1,230 | 1,294 | 1,230 | 1,247 | 17,600 | 29 | 102% | 101% | 106% | ▲▲ | 100% | 106% | 112% | 100% | 132% |
| 20241121 | 1,274 | 1,287 | 1,252 | 1,270 | 8,800 | 23 | 102% | 100% | 50% | ▲▲▲ | 100% | 99% | 111% | 100% | 134% |
| 20241122 | 1,285 | 1,295 | 1,239 | 1,281 | 11,100 | 11 | 101% | 100% | 126% | ▲▲▲▲ | 104% | 98% | 111% | 100% | 135% |
| 20241125 | 1,293 | 1,340 | 1,276 | 1,340 | 14,800 | 59 | 105% | 104% | 133% | ▲▲▲▲▲ | 101% | 94% | 106% | 100% | 140% |
| 20241126 | 1,344 | 1,360 | 1,316 | 1,353 | 14,400 | 13 | 101% | 101% | 97% | ▲▲▲▲▲▲ | 95% | 93% | 107% | 100% | 141% |
| 20241127 | 1,335 | 1,352 | 1,252 | 1,274 | 19,200 | -79 | 94% | 95% | 133% | ▼ | 101% | 98% | 114% | 94% | 133% |
| 20241128 | 1,252 | 1,295 | 1,252 | 1,270 | 8,000 | -4 | 100% | 101% | 42% | ▼▼ | 99% | 99% | 113% | 94% | 133% |
| 20241129 | 1,266 | 1,300 | 1,244 | 1,258 | 13,000 | -12 | 99% | 99% | 163% | ▼▼▼ | 99% | 101% | 115% | 93% | 131% |
| 20241202 | 1,246 | 1,266 | 1,230 | 1,239 | 10,100 | -19 | 98% | 99% | 78% | ▼▼▼▼ | 98% | 105% | 114% | 92% | 125% |
| 20241203 | 1,252 | 1,257 | 1,232 | 1,232 | 4,700 | -7 | 99% | 98% | 47% | ▼▼▼▼▼ | 99% | 107% | 116% | 91% | 124% |
| 20241204 | 1,229 | 1,235 | 1,205 | 1,220 | 8,400 | -12 | 99% | 99% | 179% | ▼▼▼▼▼▼ | 102% | 110% | 112% | 90% | 123% |
| 20241205 | 1,229 | 1,259 | 1,221 | 1,259 | 22,800 | 39 | 103% | 102% | 271% | ▲ | 99% | 108% | 107% | 93% | 126% |
| 20241206 | 1,259 | 1,260 | 1,223 | 1,248 | 21,600 | -11 | 99% | 99% | 95% | ▼ | 106% | 107% | 0% | 92% | 124% |
| 20241209 | 1,243 | 1,314 | 1,239 | 1,314 | 20,500 | 66 | 105% | 106% | 95% | ▲ | 99% | 101% | 0% | 97% | 128% |
| 20241210 | 1,314 | 1,321 | 1,282 | 1,305 | 21,400 | -9 | 99% | 99% | 104% | ▼ | 104% | 104% | 0% | 96% | 109% |
| 20241211 | 1,305 | 1,372 | 1,260 | 1,355 | 42,800 | 50 | 104% | 104% | 200% | ▲ | 98% | 105% | 0% | 100% | 113% |
| 20241212 | 1,356 | 1,366 | 1,320 | 1,329 | 30,000 | -26 | 98% | 98% | 70% | ▼ | 99% | 107% | 0% | 98% | 111% |
| 20241213 | 1,330 | 1,376 | 1,321 | 1,322 | 21,600 | -7 | 99% | 99% | 72% | ▼▼ | 100% | 105% | 0% | 98% | 110% |
| 20241216 | 1,320 | 1,350 | 1,320 | 1,320 | 5,100 | -2 | 100% | 100% | 24% | ▼▼▼ | 103% | 102% | 0% | 97% | 108% |
| 20241217 | 1,320 | 1,378 | 1,289 | 1,361 | 26,900 | 41 | 103% | 103% | 527% | ▲ | 104% | 0% | 0% | 100% | 112% |
| 20241218 | 1,373 | 1,433 | 1,351 | 1,429 | 30,200 | 68 | 105% | 104% | 112% | ▲▲ | 96% | 0% | 0% | 100% | 117% |
| 20241219 | 1,437 | 1,437 | 1,368 | 1,380 | 21,600 | -49 | 97% | 96% | 72% | ▼ | 97% | 0% | 0% | 97% | 113% |
| 20241220 | 1,379 | 1,380 | 1,294 | 1,343 | 11,500 | -37 | 97% | 97% | 53% | ▼▼ | % | % | % | 94% | 110% |
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 | 129,300 | 0 | 81,700 | 0 | 47,600 |
| 2024-12-06 | 0 | 124,600 | 0 | 76,300 | 0 | 48,300 |
| 2024-11-29 | 0 | 107,800 | 0 | 61,900 | 0 | 45,900 |
| 2024-11-22 | 0 | 111,700 | 0 | 62,400 | 0 | 49,300 |
| 2024-11-15 | 0 | 120,600 | 0 | 66,900 | 0 | 53,700 |
| 2024-11-08 | 0 | 119,900 | 0 | 50,200 | 0 | 69,700 |
| 2024-11-01 | 0 | 125,600 | 0 | 51,300 | 0 | 74,300 |
| 2024-10-25 | 0 | 122,400 | 0 | 49,500 | 0 | 72,900 |
| 2024-10-18 | 0 | 116,100 | 0 | 49,400 | 0 | 66,700 |
| 2024-10-11 | 0 | 102,100 | 0 | 49,100 | 0 | 53,000 |
| 2024-10-04 | 0 | 96,500 | 0 | 50,200 | 0 | 46,300 |
| 2024-09-27 | 0 | 91,900 | 0 | 47,100 | 0 | 44,800 |
| 2024-09-20 | 0 | 95,000 | 0 | 49,500 | 0 | 45,500 |
| 2024-09-13 | 0 | 100,100 | 0 | 51,400 | 0 | 48,700 |
| 2024-09-06 | 0 | 122,200 | 0 | 68,800 | 0 | 53,400 |
| 2024-08-30 | 0 | 130,900 | 0 | 66,900 | 0 | 64,000 |
| 2024-08-23 | 0 | 136,700 | 0 | 74,500 | 0 | 62,200 |
| 2024-08-16 | 100 | 138,900 | 100 | 79,100 | 0 | 59,800 |
| 2024-08-09 | 0 | 103,200 | 0 | 64,500 | 0 | 38,700 |
| 2024-08-02 | 0 | 138,200 | 0 | 93,000 | 0 | 45,200 |
| 2024-07-26 | 0 | 181,900 | 0 | 119,500 | 0 | 62,400 |
| 2024-07-19 | 0 | 246,800 | 0 | 182,400 | 0 | 64,400 |
| 2024-07-12 | 0 | 244,700 | 0 | 184,900 | 0 | 59,800 |
| 2024-07-05 | 0 | 236,100 | 0 | 176,200 | 0 | 59,900 |
| 2024-06-28 | 0 | 237,800 | 0 | 177,200 | 0 | 60,600 |
| 2024-06-21 | 0 | 239,900 | 0 | 170,700 | 0 | 69,200 |
| 2024-06-14 | 0 | 239,000 | 0 | 156,700 | 0 | 82,300 |
| 2024-06-07 | 0 | 240,100 | 0 | 150,100 | 0 | 90,000 |
| 2024-05-31 | 0 | 156,800 | 0 | 70,100 | 0 | 86,700 |
| 2024-05-24 | 0 | 153,000 | 0 | 68,900 | 0 | 84,100 |
| 2024-05-17 | 0 | 144,600 | 0 | 62,800 | 0 | 81,800 |
| 2024-05-10 | 0 | 132,800 | 0 | 63,200 | 0 | 69,600 |
| 2024-05-02 | 100 | 139,300 | 100 | 65,700 | 0 | 73,600 |
| 2024-04-26 | 0 | 139,900 | 0 | 67,900 | 0 | 72,000 |
| 2024-04-19 | 0 | 140,100 | 0 | 67,900 | 0 | 72,200 |
| 2024-04-12 | 0 | 136,800 | 0 | 63,600 | 0 | 73,200 |
| 2024-04-05 | 0 | 146,600 | 0 | 73,500 | 0 | 73,100 |
| 2024-03-29 | 0 | 142,200 | 0 | 70,800 | 0 | 71,400 |
| 2024-03-22 | 0 | 149,900 | 0 | 73,700 | 0 | 76,200 |
| 2024-03-15 | 0 | 147,000 | 0 | 71,200 | 0 | 75,800 |
| 2024-03-08 | 0 | 149,500 | 0 | 67,300 | 0 | 82,200 |
| 2024-03-01 | 0 | 150,700 | 0 | 67,400 | 0 | 83,300 |
| 2024-02-22 | 0 | 163,400 | 0 | 70,700 | 0 | 92,700 |
| 2024-02-16 | 0 | 163,200 | 0 | 69,600 | 0 | 93,600 |
| 2024-02-09 | 0 | 143,300 | 0 | 59,800 | 0 | 83,500 |
| 2024-02-02 | 0 | 138,100 | 0 | 62,800 | 0 | 75,300 |
| 2024-01-26 | 0 | 144,200 | 0 | 64,500 | 0 | 79,700 |
| 2024-01-19 | 0 | 144,600 | 0 | 52,200 | 0 | 92,400 |
| 2024-01-12 | 0 | 142,700 | 0 | 51,600 | 0 | 91,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241113 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第2四半期 決算説明資料 |
| 20240813 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第1四半期 決算短信〔日本基準〕(非連結) |
| 20240813 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第1四半期 決算説明資料 |
| 20240627 | 08:00 | Ｇ－Ｒｅｂａｓｅ | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240626 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 支配株主等に関する事項について |
| 20240626 | 17:00 | Ｇ－Ｒｅｂａｓｅ | 事業計画及び成長可能性に関する事項 |
| 20240523 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 株式会社Libertyshipの株式取得（持分法適用関連会社化）に関するお知らせ |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 通期業績予想値と実績値との差異に関するお知らせ |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 通期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 第3四半期 決算短信〔日本基準〕(非連結) |
| 20240213 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 第3四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U96T | 350 | 2024-08-21 10:55 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TNHJ | 350 | 2024-06-20 10:35 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TALU | 350 | 2024-04-19 14:29 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100Q09X | 360 | 2023-01-24 12:26 | 株式会社Rebase | 髙畠 裕二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100Q09S | 360 | 2023-01-24 12:23 | 株式会社Rebase | 佐藤 海 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5138 | 1 | 株式会社Rebase (リベース)｜Get Together / 和をひろげる | 2024-12-22 08:26:56 |
| 5138 | 2 | 免責事項 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:42 |
| 5138 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:40 |
| 5138 | 2 | FAQ | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:39 |
| 5138 | 2 | 株価情報 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:38 |
| 5138 | 2 | 適時開示情報 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:37 |
| 5138 | 2 | その他IR資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:35 |
| 5138 | 2 | 株主総会関連資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:34 |
| 5138 | 2 | 有価証券報告書等法定開示資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:33 |
| 5138 | 2 | 決算説明資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:31 |