| 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 | 1,540 | 1,540 | 1,463 | 1,527 | 10,700 | -2 | 100% | 99% | 35% | ▼ | 98% | 99% | 104% | 100% | 111% |
| 20240925 | 1,527 | 1,535 | 1,495 | 1,501 | 16,500 | -26 | 98% | 98% | 154% | ▼▼ | 98% | 100% | 103% | 98% | 109% |
| 20240926 | 1,538 | 1,538 | 1,465 | 1,500 | 16,400 | -1 | 100% | 98% | 99% | ▼▼▼ | 100% | 103% | 104% | 98% | 109% |
| 20240927 | 1,500 | 1,515 | 1,476 | 1,500 | 7,900 | 0 | 100% | 100% | 48% | -- | 103% | 105% | 103% | 98% | 109% |
| 20240930 | 1,460 | 1,532 | 1,436 | 1,497 | 19,200 | -3 | 100% | 103% | 243% | ▼ | 102% | 101% | 102% | 98% | 108% |
| 20241001 | 1,485 | 1,556 | 1,466 | 1,519 | 17,900 | 22 | 101% | 102% | 93% | ▲ | 102% | 100% | 103% | 99% | 110% |
| 20241002 | 1,509 | 1,580 | 1,491 | 1,543 | 56,600 | 24 | 102% | 102% | 316% | ▲▲ | 102% | 103% | 103% | 100% | 112% |
| 20241003 | 1,503 | 1,543 | 1,484 | 1,527 | 57,600 | -16 | 99% | 102% | 102% | ▼ | 100% | 106% | 103% | 99% | 111% |
| 20241004 | 1,500 | 1,540 | 1,461 | 1,506 | 46,900 | -21 | 99% | 100% | 81% | ▼▼ | 97% | 103% | 101% | 98% | 109% |
| 20241007 | 1,539 | 1,539 | 1,488 | 1,495 | 22,900 | -11 | 99% | 97% | 49% | ▼▼▼ | 102% | 105% | 105% | 97% | 108% |
| 20241008 | 1,481 | 1,539 | 1,480 | 1,511 | 34,200 | 16 | 101% | 102% | 149% | ▲ | 101% | 97% | 100% | 98% | 109% |
| 20241009 | 1,545 | 1,586 | 1,538 | 1,554 | 60,300 | 43 | 103% | 101% | 176% | ▲▲ | 102% | 96% | 99% | 100% | 112% |
| 20241010 | 1,557 | 1,594 | 1,501 | 1,589 | 34,800 | 35 | 102% | 102% | 58% | ▲▲▲ | 98% | 94% | 98% | 100% | 115% |
| 20241011 | 1,585 | 1,630 | 1,557 | 1,557 | 32,400 | -32 | 98% | 98% | 93% | ▼ | 97% | 96% | 100% | 98% | 113% |
| 20241015 | 1,541 | 1,557 | 1,481 | 1,491 | 66,900 | -66 | 96% | 97% | 206% | ▼▼ | 98% | 100% | 104% | 94% | 108% |
| 20241016 | 1,485 | 1,495 | 1,451 | 1,452 | 25,400 | -39 | 97% | 98% | 38% | ▼▼▼ | 101% | 99% | 104% | 91% | 105% |
| 20241017 | 1,482 | 1,505 | 1,474 | 1,490 | 31,700 | 38 | 103% | 101% | 125% | ▲ | 96% | 96% | 103% | 94% | 106% |
| 20241018 | 1,490 | 1,490 | 1,421 | 1,434 | 40,700 | -56 | 96% | 96% | 128% | ▼ | 104% | 100% | 109% | 90% | 100% |
| 20241021 | 1,420 | 1,488 | 1,415 | 1,480 | 18,800 | 46 | 103% | 104% | 46% | ▲ | 99% | 102% | 104% | 93% | 103% |
| 20241022 | 1,478 | 1,481 | 1,453 | 1,467 | 24,300 | -13 | 99% | 99% | 129% | ▼ | 98% | 103% | 105% | 92% | 102% |
| 20241023 | 1,473 | 1,473 | 1,421 | 1,437 | 15,700 | -30 | 98% | 98% | 65% | ▼▼ | 101% | 110% | 110% | 90% | 100% |
| 20241024 | 1,407 | 1,431 | 1,383 | 1,416 | 42,700 | -21 | 99% | 101% | 272% | ▼▼▼ | 99% | 109% | 108% | 89% | 100% |
| 20241025 | 1,420 | 1,441 | 1,385 | 1,400 | 33,500 | -16 | 99% | 99% | 78% | ▼▼▼▼ | 108% | 111% | 110% | 88% | 100% |
| 20241028 | 1,400 | 1,506 | 1,399 | 1,506 | 47,800 | 106 | 108% | 108% | 143% | ▲ | 103% | 104% | 105% | 95% | 108% |
| 20241029 | 1,469 | 1,545 | 1,469 | 1,519 | 20,600 | 13 | 101% | 103% | 43% | ▲▲ | 101% | 97% | 100% | 96% | 109% |
| 20241030 | 1,539 | 1,562 | 1,516 | 1,547 | 34,200 | 28 | 102% | 101% | 166% | ▲▲▲ | 99% | 98% | 86% | 97% | 111% |
| 20241031 | 1,558 | 1,566 | 1,520 | 1,548 | 10,500 | 1 | 100% | 99% | 31% | ▲▲▲▲ | 102% | 102% | 87% | 97% | 111% |
| 20241101 | 1,511 | 1,546 | 1,490 | 1,534 | 41,200 | -14 | 99% | 102% | 392% | ▼ | 96% | 99% | 85% | 97% | 110% |
| 20241105 | 1,554 | 1,554 | 1,442 | 1,496 | 11,600 | -38 | 98% | 96% | 28% | ▼▼ | 101% | 103% | 88% | 94% | 107% |
| 20241106 | 1,486 | 1,516 | 1,466 | 1,497 | 16,400 | 1 | 100% | 101% | 141% | ▲ | 101% | 102% | 87% | 94% | 107% |
| 20241107 | 1,508 | 1,552 | 1,505 | 1,530 | 28,600 | 33 | 102% | 101% | 174% | ▲▲ | 101% | 101% | 86% | 96% | 109% |
| 20241108 | 1,530 | 1,556 | 1,506 | 1,541 | 19,500 | 11 | 101% | 101% | 68% | ▲▲▲ | 100% | 101% | 86% | 97% | 110% |
| 20241111 | 1,521 | 1,545 | 1,513 | 1,526 | 26,300 | -15 | 99% | 100% | 135% | ▼ | 102% | 89% | 87% | 98% | 109% |
| 20241112 | 1,507 | 1,560 | 1,507 | 1,534 | 15,800 | 8 | 101% | 102% | 60% | ▲ | 101% | 87% | 88% | 99% | 110% |
| 20241113 | 1,523 | 1,547 | 1,515 | 1,539 | 14,000 | 5 | 100% | 101% | 89% | ▲▲ | 97% | 84% | 85% | 99% | 110% |
| 20241114 | 1,579 | 1,583 | 1,527 | 1,535 | 57,000 | -4 | 100% | 97% | 407% | ▼ | 96% | 92% | 98% | 99% | 110% |
| 20241115 | 1,405 | 1,411 | 1,312 | 1,346 | 192,100 | -189 | 88% | 96% | 337% | ▼▼ | 96% | 96% | 102% | 87% | 100% |
| 20241118 | 1,346 | 1,346 | 1,275 | 1,293 | 71,400 | -53 | 96% | 96% | 37% | ▼▼▼ | 104% | 104% | 110% | 84% | 100% |
| 20241119 | 1,263 | 1,329 | 1,243 | 1,319 | 81,900 | 26 | 102% | 104% | 115% | ▲ | 100% | 102% | 108% | 85% | 102% |
| 20241120 | 1,289 | 1,319 | 1,288 | 1,290 | 37,400 | -29 | 98% | 100% | 46% | ▼ | 99% | 101% | 107% | 83% | 100% |
| 20241121 | 1,304 | 1,329 | 1,280 | 1,293 | 32,900 | 3 | 100% | 99% | 88% | ▲ | 98% | 96% | 107% | 84% | 100% |
| 20241122 | 1,300 | 1,300 | 1,275 | 1,276 | 25,300 | -17 | 99% | 98% | 77% | ▼ | 101% | 96% | 107% | 82% | 100% |
| 20241125 | 1,298 | 1,318 | 1,290 | 1,315 | 17,000 | 39 | 103% | 101% | 67% | ▲ | 100% | 95% | 106% | 85% | 103% |
| 20241126 | 1,308 | 1,315 | 1,295 | 1,311 | 33,200 | -4 | 100% | 100% | 195% | ▼ | 96% | 99% | 107% | 85% | 103% |
| 20241127 | 1,300 | 1,300 | 1,243 | 1,243 | 123,900 | -68 | 95% | 96% | 373% | ▼▼ | 100% | 105% | 114% | 80% | 100% |
| 20241128 | 1,220 | 1,254 | 1,220 | 1,224 | 99,800 | -19 | 98% | 100% | 81% | ▼▼▼ | 101% | 104% | 113% | 79% | 100% |
| 20241129 | 1,230 | 1,270 | 1,207 | 1,240 | 68,300 | 16 | 101% | 101% | 68% | ▲ | 99% | 101% | 111% | 80% | 101% |
| 20241202 | 1,251 | 1,265 | 1,231 | 1,236 | 19,000 | -4 | 100% | 99% | 28% | ▼ | 107% | 106% | 114% | 80% | 101% |
| 20241203 | 1,206 | 1,295 | 1,200 | 1,285 | 89,400 | 49 | 104% | 107% | 471% | ▲ | 100% | 105% | 108% | 83% | 105% |
| 20241204 | 1,280 | 1,293 | 1,264 | 1,282 | 22,000 | -3 | 100% | 100% | 25% | ▼ | 98% | 104% | 107% | 83% | 105% |
| 20241205 | 1,287 | 1,287 | 1,224 | 1,266 | 55,800 | -16 | 99% | 98% | 254% | ▼▼ | 98% | 107% | 106% | 82% | 103% |
| 20241206 | 1,285 | 1,307 | 1,234 | 1,259 | 58,700 | -7 | 99% | 98% | 105% | ▼▼▼ | 102% | 110% | 0% | 82% | 103% |
| 20241209 | 1,255 | 1,288 | 1,234 | 1,277 | 27,800 | 18 | 101% | 102% | 47% | ▲ | 104% | 108% | 0% | 83% | 104% |
| 20241210 | 1,290 | 1,345 | 1,275 | 1,342 | 72,900 | 65 | 105% | 104% | 262% | ▲▲ | 100% | 103% | 0% | 87% | 110% |
| 20241211 | 1,346 | 1,352 | 1,325 | 1,340 | 39,900 | -2 | 100% | 100% | 55% | ▼ | 102% | 101% | 0% | 87% | 109% |
| 20241212 | 1,348 | 1,398 | 1,340 | 1,379 | 60,400 | 39 | 103% | 102% | 151% | ▲ | 98% | 98% | 0% | 100% | 113% |
| 20241213 | 1,405 | 1,410 | 1,375 | 1,378 | 33,100 | -1 | 100% | 98% | 55% | ▼ | 99% | 99% | 0% | 100% | 113% |
| 20241216 | 1,398 | 1,398 | 1,369 | 1,390 | 24,600 | 12 | 101% | 99% | 74% | ▲ | 98% | 97% | 0% | 100% | 114% |
| 20241217 | 1,395 | 1,402 | 1,356 | 1,367 | 53,300 | -23 | 98% | 98% | 217% | ▼ | 98% | 0% | 0% | 98% | 112% |
| 20241218 | 1,390 | 1,415 | 1,366 | 1,366 | 29,500 | -1 | 100% | 98% | 55% | ▼▼ | 102% | 0% | 0% | 98% | 112% |
| 20241219 | 1,352 | 1,397 | 1,347 | 1,378 | 18,300 | 12 | 101% | 102% | 62% | ▲ | 99% | 0% | 0% | 99% | 113% |
| 20241220 | 1,365 | 1,389 | 1,352 | 1,357 | 34,000 | -21 | 98% | 99% | 186% | ▼ | % | % | % | 98% | 111% |
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 | 229,400 | 0 | 174,000 | 0 | 55,400 |
| 2024-12-06 | 0 | 262,000 | 0 | 201,200 | 0 | 60,800 |
| 2024-11-29 | 0 | 301,600 | 0 | 234,800 | 0 | 66,800 |
| 2024-11-22 | 0 | 300,300 | 0 | 204,300 | 0 | 96,000 |
| 2024-11-15 | 0 | 286,900 | 0 | 184,300 | 0 | 102,600 |
| 2024-11-08 | 0 | 289,900 | 0 | 191,600 | 0 | 98,300 |
| 2024-11-01 | 0 | 309,900 | 0 | 204,500 | 0 | 105,400 |
| 2024-10-25 | 0 | 342,300 | 0 | 230,000 | 0 | 112,300 |
| 2024-10-18 | 0 | 391,200 | 0 | 267,200 | 0 | 124,000 |
| 2024-10-11 | 0 | 416,600 | 0 | 277,200 | 0 | 139,400 |
| 2024-10-04 | 0 | 436,900 | 0 | 290,100 | 0 | 146,800 |
| 2024-09-27 | 0 | 431,200 | 0 | 286,000 | 0 | 145,200 |
| 2024-09-20 | 0 | 459,200 | 0 | 294,500 | 0 | 164,700 |
| 2024-09-13 | 0 | 455,800 | 0 | 295,600 | 0 | 160,200 |
| 2024-09-06 | 0 | 454,200 | 0 | 290,500 | 0 | 163,700 |
| 2024-08-30 | 0 | 748,600 | 0 | 514,000 | 0 | 234,600 |
| 2024-08-23 | 0 | 723,900 | 0 | 514,900 | 0 | 209,000 |
| 2024-08-16 | 800 | 731,300 | 800 | 479,200 | 0 | 252,100 |
| 2024-08-09 | 0 | 645,200 | 0 | 417,100 | 0 | 228,100 |
| 2024-08-02 | 0 | 646,600 | 0 | 405,400 | 0 | 241,200 |
| 2024-07-26 | 0 | 535,900 | 0 | 336,900 | 0 | 199,000 |
| 2024-07-19 | 0 | 485,900 | 0 | 291,700 | 0 | 194,200 |
| 2024-07-12 | 0 | 518,400 | 0 | 325,900 | 0 | 192,500 |
| 2024-07-05 | 0 | 476,600 | 0 | 303,300 | 0 | 173,300 |
| 2024-06-28 | 0 | 427,800 | 0 | 279,800 | 0 | 148,000 |
| 2024-06-21 | 0 | 443,400 | 0 | 289,900 | 0 | 153,500 |
| 2024-06-14 | 0 | 433,800 | 0 | 286,700 | 0 | 147,100 |
| 2024-06-07 | 0 | 370,900 | 0 | 257,800 | 0 | 113,100 |
| 2024-05-31 | 0 | 375,500 | 0 | 261,600 | 0 | 113,900 |
| 2024-05-24 | 0 | 380,700 | 0 | 262,800 | 0 | 117,900 |
| 2024-05-17 | 0 | 404,100 | 0 | 282,500 | 0 | 121,600 |
| 2024-05-10 | 0 | 450,900 | 0 | 329,000 | 0 | 121,900 |
| 2024-05-02 | 0 | 433,500 | 0 | 308,300 | 0 | 125,200 |
| 2024-04-26 | 0 | 448,000 | 0 | 324,500 | 0 | 123,500 |
| 2024-04-19 | 0 | 497,200 | 0 | 375,700 | 0 | 121,500 |
| 2024-04-12 | 0 | 473,400 | 0 | 370,000 | 0 | 103,400 |
| 2024-04-05 | 0 | 500,200 | 0 | 397,500 | 0 | 102,700 |
| 2024-03-29 | 0 | 464,200 | 0 | 360,300 | 0 | 103,900 |
| 2024-03-22 | 0 | 505,200 | 0 | 415,700 | 0 | 89,500 |
| 2024-03-15 | 0 | 340,900 | 0 | 241,900 | 0 | 99,000 |
| 2024-03-08 | 0 | 314,200 | 0 | 225,500 | 0 | 88,700 |
| 2024-03-01 | 0 | 304,700 | 0 | 221,900 | 0 | 82,800 |
| 2024-02-22 | 0 | 336,500 | 0 | 221,100 | 0 | 115,400 |
| 2024-02-16 | 0 | 390,600 | 0 | 285,700 | 0 | 104,900 |
| 2024-02-09 | 0 | 564,200 | 0 | 425,400 | 0 | 138,800 |
| 2024-02-02 | 0 | 485,000 | 0 | 341,500 | 0 | 143,500 |
| 2024-01-26 | 0 | 504,800 | 0 | 366,300 | 0 | 138,500 |
| 2024-01-19 | 0 | 499,100 | 0 | 363,400 | 0 | 135,700 |
| 2024-01-12 | 0 | 468,100 | 0 | 340,500 | 0 | 127,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241120 | 08:00 | Ｇ－ヒューマンＴ | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20240919 | 15:00 | Ｇ－ヒューマンＴ | 連結子会社の増資に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ヒューマンＴ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240814 | 15:00 | Ｇ－ヒューマンＴ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 11:00 | Ｇ－ヒューマンＴ | 事業計画及び成長可能性に関する事項 |
| 20240520 | 09:34 | Ｇ－ヒューマンＴ | 2024年３月期 決算説明会資料 |
| 20240214 | 15:00 | Ｇ－ヒューマンＴ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ヒューマンＴ | 2024年３月期 第３四半期決算説明資料 |
| 20240118 | 17:50 | Ｇ－ヒューマンＴ | 第三者割当増資の結果に関するお知らせ |
| 20240118 | 17:50 | Ｇ－ヒューマンＴ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5621 | 1 | 株式会社ヒューマンテクノロジーズ - 人時生産性をお客様と共に考える。 | 2024-12-21 16:21:08 |
| 5621 | 2 | 免責事項 – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:45 |
| 5621 | 2 | 電子公告 – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:44 |
| 5621 | 2 | よくあるご質問 – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:42 |
| 5621 | 2 | 株式情報 – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:41 |
| 5621 | 2 | コーポレート・ガバナンス – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:40 |
| 5621 | 2 | 財務ハイライト – 株式会社ヒューマンテクノロジーズ | 2024-06-14 16:41:38 |
| 5621 | 2 | IRお問い合わせ – 株式会社ヒューマンテクノロジーズ | 2024-06-14 08:51:30 |
| 5621 | 2 | IRポリシー – 株式会社ヒューマンテクノロジーズ | 2024-06-14 08:51:29 |
| 5621 | 2 | IRライブラリー – 株式会社ヒューマンテクノロジーズ | 2024-06-14 08:51:27 |