| 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 | 1,613 | 1,614 | 1,591 | 1,594 | 88,200 | 3 | 100% | 99% | 73% | ▲▲▲▲▲ | 101% | 99% | 100% | 95% | 104% |
| 20240925 | 1,591 | 1,607 | 1,587 | 1,607 | 75,200 | 13 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 101% | 98% | 98% | 96% | 105% |
| 20240926 | 1,615 | 1,628 | 1,602 | 1,628 | 122,200 | 21 | 101% | 101% | 163% | ▲▲▲▲▲▲▲ | 99% | 99% | 98% | 97% | 106% |
| 20240927 | 1,616 | 1,616 | 1,588 | 1,605 | 94,500 | -23 | 99% | 99% | 77% | ▼ | 101% | 103% | 102% | 96% | 105% |
| 20240930 | 1,554 | 1,580 | 1,548 | 1,570 | 104,000 | -35 | 98% | 101% | 110% | ▼▼ | 100% | 102% | 100% | 93% | 102% |
| 20241001 | 1,578 | 1,583 | 1,557 | 1,581 | 98,100 | 11 | 101% | 100% | 94% | ▲ | 99% | 103% | 100% | 94% | 103% |
| 20241002 | 1,577 | 1,591 | 1,560 | 1,567 | 132,300 | -14 | 99% | 99% | 135% | ▼ | 100% | 100% | 99% | 93% | 102% |
| 20241003 | 1,599 | 1,610 | 1,585 | 1,595 | 105,100 | 28 | 102% | 100% | 79% | ▲ | 100% | 100% | 99% | 97% | 104% |
| 20241004 | 1,595 | 1,598 | 1,583 | 1,596 | 88,000 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 98% | 98% | 97% | 104% |
| 20241007 | 1,618 | 1,625 | 1,611 | 1,617 | 87,700 | 21 | 101% | 100% | 100% | ▲▲▲ | 99% | 99% | 99% | 99% | 105% |
| 20241008 | 1,602 | 1,617 | 1,586 | 1,593 | 78,600 | -24 | 99% | 99% | 90% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20241009 | 1,595 | 1,605 | 1,575 | 1,583 | 99,200 | -10 | 99% | 99% | 126% | ▼▼ | 101% | 100% | 101% | 97% | 103% |
| 20241010 | 1,581 | 1,593 | 1,581 | 1,589 | 45,000 | 6 | 100% | 101% | 45% | ▲ | 99% | 99% | 101% | 98% | 104% |
| 20241011 | 1,580 | 1,586 | 1,570 | 1,570 | 75,100 | -19 | 99% | 99% | 167% | ▼ | 100% | 99% | 102% | 96% | 102% |
| 20241015 | 1,576 | 1,591 | 1,570 | 1,581 | 100,400 | 11 | 101% | 100% | 134% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20241016 | 1,570 | 1,589 | 1,564 | 1,577 | 67,200 | -4 | 100% | 100% | 67% | ▼ | 99% | 98% | 102% | 97% | 102% |
| 20241017 | 1,575 | 1,587 | 1,560 | 1,560 | 61,800 | -17 | 99% | 99% | 92% | ▼▼ | 99% | 99% | 102% | 96% | 100% |
| 20241018 | 1,566 | 1,574 | 1,548 | 1,553 | 83,300 | -7 | 100% | 99% | 135% | ▼▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241021 | 1,559 | 1,566 | 1,554 | 1,558 | 42,200 | 5 | 100% | 100% | 51% | ▲ | 99% | 100% | 103% | 96% | 100% |
| 20241022 | 1,557 | 1,558 | 1,536 | 1,544 | 93,000 | -14 | 99% | 99% | 220% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20241023 | 1,548 | 1,573 | 1,548 | 1,550 | 78,400 | 6 | 100% | 100% | 84% | ▲ | 101% | 103% | 104% | 95% | 100% |
| 20241024 | 1,537 | 1,555 | 1,524 | 1,545 | 101,100 | -5 | 100% | 101% | 129% | ▼ | 99% | 102% | 103% | 95% | 100% |
| 20241025 | 1,555 | 1,555 | 1,535 | 1,539 | 58,900 | -6 | 100% | 99% | 58% | ▼▼ | 101% | 103% | 104% | 95% | 100% |
| 20241028 | 1,539 | 1,565 | 1,531 | 1,562 | 79,500 | 23 | 101% | 101% | 135% | ▲ | 99% | 101% | 101% | 97% | 101% |
| 20241029 | 1,575 | 1,582 | 1,556 | 1,559 | 105,000 | -3 | 100% | 99% | 132% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20241030 | 1,565 | 1,582 | 1,561 | 1,581 | 388,400 | 22 | 101% | 101% | 370% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241031 | 1,580 | 1,607 | 1,578 | 1,582 | 90,500 | 1 | 100% | 100% | 23% | ▲▲ | 99% | 102% | 101% | 98% | 103% |
| 20241101 | 1,571 | 1,572 | 1,554 | 1,556 | 96,400 | -26 | 98% | 99% | 107% | ▼ | 100% | 97% | 100% | 96% | 101% |
| 20241105 | 1,592 | 1,600 | 1,568 | 1,591 | 93,600 | 35 | 102% | 100% | 97% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20241106 | 1,594 | 1,599 | 1,566 | 1,574 | 92,700 | -17 | 99% | 99% | 99% | ▼ | 102% | 101% | 101% | 99% | 102% |
| 20241107 | 1,574 | 1,608 | 1,574 | 1,602 | 106,800 | 28 | 102% | 102% | 115% | ▲ | 97% | 98% | 100% | 100% | 104% |
| 20241108 | 1,594 | 1,594 | 1,533 | 1,541 | 213,000 | -61 | 96% | 97% | 199% | ▼ | 98% | 102% | 104% | 96% | 100% |
| 20241111 | 1,535 | 1,537 | 1,504 | 1,505 | 277,200 | -36 | 98% | 98% | 130% | ▼▼ | 101% | 99% | 101% | 94% | 100% |
| 20241112 | 1,585 | 1,612 | 1,574 | 1,597 | 242,900 | 92 | 106% | 101% | 88% | ▲ | 98% | 101% | 101% | 100% | 106% |
| 20241113 | 1,578 | 1,603 | 1,545 | 1,545 | 115,300 | -52 | 97% | 98% | 47% | ▼ | 100% | 102% | 103% | 96% | 103% |
| 20241114 | 1,563 | 1,587 | 1,563 | 1,563 | 109,400 | 18 | 101% | 100% | 95% | ▲ | 100% | 102% | 104% | 98% | 104% |
| 20241115 | 1,563 | 1,588 | 1,559 | 1,568 | 72,700 | 5 | 100% | 100% | 66% | ▲▲ | 101% | 101% | 104% | 98% | 104% |
| 20241118 | 1,565 | 1,584 | 1,562 | 1,573 | 111,800 | 5 | 100% | 101% | 154% | ▲▲▲ | 101% | 101% | 104% | 98% | 105% |
| 20241119 | 1,573 | 1,601 | 1,573 | 1,592 | 59,700 | 19 | 101% | 101% | 53% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 106% |
| 20241120 | 1,590 | 1,605 | 1,576 | 1,589 | 59,600 | -3 | 100% | 100% | 100% | ▼ | 99% | 100% | 103% | 99% | 106% |
| 20241121 | 1,580 | 1,594 | 1,567 | 1,571 | 56,000 | -18 | 99% | 99% | 94% | ▼▼ | 100% | 98% | 103% | 98% | 104% |
| 20241122 | 1,580 | 1,587 | 1,577 | 1,587 | 55,900 | 16 | 101% | 100% | 100% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20241125 | 1,587 | 1,595 | 1,577 | 1,586 | 122,200 | -1 | 100% | 100% | 219% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20241126 | 1,582 | 1,599 | 1,570 | 1,586 | 89,900 | 0 | 100% | 100% | 74% | -- | 98% | 102% | 104% | 99% | 105% |
| 20241127 | 1,568 | 1,570 | 1,529 | 1,529 | 187,700 | -57 | 96% | 98% | 209% | ▼ | 100% | 103% | 106% | 95% | 102% |
| 20241128 | 1,548 | 1,567 | 1,540 | 1,548 | 198,000 | 19 | 101% | 100% | 105% | ▲ | 101% | 103% | 106% | 97% | 103% |
| 20241129 | 1,547 | 1,572 | 1,547 | 1,568 | 259,000 | 20 | 101% | 101% | 131% | ▲▲ | 100% | 101% | 104% | 98% | 104% |
| 20241202 | 1,570 | 1,591 | 1,570 | 1,577 | 162,400 | 9 | 101% | 100% | 63% | ▲▲▲ | 101% | 101% | 103% | 98% | 105% |
| 20241203 | 1,580 | 1,613 | 1,580 | 1,595 | 154,000 | 18 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20241204 | 1,595 | 1,607 | 1,587 | 1,596 | 111,300 | 1 | 100% | 100% | 72% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20241205 | 1,594 | 1,598 | 1,581 | 1,588 | 75,300 | -8 | 99% | 100% | 68% | ▼ | 99% | 103% | 103% | 99% | 106% |
| 20241206 | 1,584 | 1,588 | 1,556 | 1,572 | 162,100 | -16 | 99% | 99% | 215% | ▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20241209 | 1,599 | 1,607 | 1,581 | 1,599 | 111,300 | 27 | 102% | 100% | 69% | ▲ | 100% | 102% | 0% | 100% | 105% |
| 20241210 | 1,608 | 1,618 | 1,600 | 1,601 | 91,800 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241211 | 1,614 | 1,619 | 1,604 | 1,607 | 68,000 | 6 | 100% | 100% | 74% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 1,620 | 1,633 | 1,611 | 1,625 | 109,000 | 18 | 101% | 100% | 160% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241213 | 1,605 | 1,627 | 1,605 | 1,618 | 95,700 | -7 | 100% | 101% | 88% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241216 | 1,631 | 1,658 | 1,630 | 1,634 | 124,200 | 16 | 101% | 100% | 130% | ▲ | 97% | 101% | 0% | 100% | 107% |
| 20241217 | 1,626 | 1,633 | 1,585 | 1,585 | 140,900 | -49 | 97% | 97% | 113% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 1,595 | 1,618 | 1,592 | 1,592 | 131,000 | 7 | 100% | 100% | 93% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241219 | 1,578 | 1,587 | 1,564 | 1,579 | 121,100 | -13 | 99% | 100% | 92% | ▼ | 104% | 0% | 0% | 97% | 103% |
| 20241220 | 1,575 | 1,635 | 1,571 | 1,635 | 508,200 | 56 | 104% | 104% | 420% | ▲ | % | % | % | 100% | 107% |
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 | 3,600 | 352,800 | 600 | 191,300 | 3,000 | 161,500 |
| 2024-12-06 | 1,800 | 376,800 | 600 | 201,800 | 1,200 | 175,000 |
| 2024-11-29 | 43,000 | 404,400 | 800 | 210,300 | 42,200 | 194,100 |
| 2024-11-22 | 1,800 | 378,500 | 100 | 189,300 | 1,700 | 189,200 |
| 2024-11-15 | 3,800 | 381,100 | 600 | 197,300 | 3,200 | 183,800 |
| 2024-11-08 | 2,400 | 524,800 | 600 | 324,300 | 1,800 | 200,500 |
| 2024-11-01 | 1,600 | 549,800 | 500 | 362,900 | 1,100 | 186,900 |
| 2024-10-25 | 2,400 | 565,200 | 500 | 368,800 | 1,900 | 196,400 |
| 2024-10-18 | 1,300 | 549,500 | 500 | 357,000 | 800 | 192,500 |
| 2024-10-11 | 1,200 | 544,100 | 500 | 352,400 | 700 | 191,700 |
| 2024-10-04 | 2,300 | 523,100 | 500 | 349,500 | 1,800 | 173,600 |
| 2024-09-27 | 2,900 | 555,700 | 500 | 378,300 | 2,400 | 177,400 |
| 2024-09-20 | 2,500 | 554,200 | 500 | 374,800 | 2,000 | 179,400 |
| 2024-09-13 | 1,700 | 670,900 | 500 | 496,500 | 1,200 | 174,400 |
| 2024-09-06 | 1,600 | 855,600 | 500 | 703,300 | 1,100 | 152,300 |
| 2024-08-30 | 1,400 | 879,500 | 500 | 731,400 | 900 | 148,100 |
| 2024-08-23 | 1,400 | 976,700 | 500 | 830,200 | 900 | 146,500 |
| 2024-08-16 | 1,400 | 973,900 | 500 | 824,800 | 900 | 149,100 |
| 2024-08-09 | 1,600 | 1,129,500 | 500 | 966,800 | 1,100 | 162,700 |
| 2024-08-02 | 2,300 | 1,101,000 | 800 | 968,800 | 1,500 | 132,200 |
| 2024-07-26 | 1,200 | 1,081,000 | 700 | 959,600 | 500 | 121,400 |
| 2024-07-19 | 1,400 | 1,102,800 | 700 | 995,400 | 700 | 107,400 |
| 2024-07-12 | 1,600 | 1,101,000 | 700 | 998,000 | 900 | 103,000 |
| 2024-07-05 | 1,700 | 1,094,000 | 700 | 995,500 | 1,000 | 98,500 |
| 2024-06-28 | 2,300 | 1,099,800 | 700 | 998,400 | 1,600 | 101,400 |
| 2024-06-21 | 2,400 | 1,092,100 | 1,000 | 996,000 | 1,400 | 96,100 |
| 2024-06-14 | 3,000 | 1,090,100 | 700 | 989,300 | 2,300 | 100,800 |
| 2024-06-07 | 3,000 | 1,062,500 | 800 | 959,300 | 2,200 | 103,200 |
| 2024-05-31 | 3,500 | 1,043,200 | 800 | 949,500 | 2,700 | 93,700 |
| 2024-05-24 | 3,600 | 1,057,500 | 800 | 950,600 | 2,800 | 106,900 |
| 2024-05-17 | 1,600 | 1,060,100 | 800 | 951,300 | 800 | 108,800 |
| 2024-05-10 | 5,600 | 1,056,000 | 800 | 952,200 | 4,800 | 103,800 |
| 2024-05-02 | 2,300 | 1,048,500 | 800 | 953,600 | 1,500 | 94,900 |
| 2024-04-26 | 7,700 | 1,048,700 | 800 | 951,600 | 6,900 | 97,100 |
| 2024-04-19 | 3,600 | 1,053,100 | 900 | 952,300 | 2,700 | 100,800 |
| 2024-04-12 | 2,900 | 1,053,000 | 900 | 969,100 | 2,000 | 83,900 |
| 2024-04-05 | 3,200 | 1,058,400 | 1,100 | 967,900 | 2,100 | 90,500 |
| 2024-03-29 | 3,500 | 1,049,800 | 1,000 | 963,800 | 2,500 | 86,000 |
| 2024-03-22 | 8,200 | 1,056,800 | 4,100 | 962,600 | 4,100 | 94,200 |
| 2024-03-15 | 6,200 | 1,062,000 | 3,300 | 965,400 | 2,900 | 96,600 |
| 2024-03-08 | 6,200 | 1,322,600 | 2,700 | 1,224,100 | 3,500 | 98,500 |
| 2024-03-01 | 5,100 | 1,325,400 | 1,800 | 1,220,300 | 3,300 | 105,100 |
| 2024-02-22 | 3,300 | 1,346,200 | 500 | 1,246,200 | 2,800 | 100,000 |
| 2024-02-16 | 4,000 | 1,337,900 | 600 | 1,244,500 | 3,400 | 93,400 |
| 2024-02-09 | 4,900 | 1,344,400 | 500 | 1,246,800 | 4,400 | 97,600 |
| 2024-02-02 | 4,600 | 1,413,600 | 400 | 1,260,300 | 4,200 | 153,300 |
| 2024-01-26 | 3,300 | 1,335,000 | 700 | 1,250,800 | 2,600 | 84,200 |
| 2024-01-19 | 3,300 | 1,338,000 | 700 | 1,244,700 | 2,600 | 93,300 |
| 2024-01-12 | 3,100 | 1,676,300 | 800 | 1,582,800 | 2,300 | 93,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | ジーテクト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | ジーテクト | 剰余金の配当（中間配当）および配当予想の修正に関するお知らせ |
| 20241111 | 16:00 | ジーテクト | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 16:30 | ジーテクト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:35 | ジーテクト | 子会社におけるメキシコ税務当局からの更正決定通知の受領及び当社対応について |
| 20240620 | 16:00 | ジーテクト | 株主還元方針の変更に関するお知らせ |
| 20240517 | 18:55 | ジーテクト | 支配株主等に関する事項について |
| 20240510 | 16:30 | ジーテクト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:30 | ジーテクト | 剰余金の配当に関するお知らせ |
| 20240311 | 16:30 | ジーテクト | 役員等人事（追加）に関するお知らせ |
| 20240202 | 16:30 | ジーテクト | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:30 | ジーテクト | 連結業績予想の修正、配当予想の修正に関するお知らせ |
| 20240202 | 16:30 | ジーテクト | 役員等人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGRN | 350 | 2024-10-07 15:35 | 株式会社ジーテクト | 菊池俊嗣 | 変更報告書 |
| S100STFY | 360 | 2024-02-09 12:33 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100STFI | 360 | 2024-02-09 12:28 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100STCS | 360 | 2024-02-09 12:10 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQQ6 | 350 | 2024-02-06 15:52 | 株式会社ジーテクト | 菊池俊嗣 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5970 | 1 | 株式会社ジーテクト | 2024-12-22 09:22:32 |
| 5970 | 2 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:04 |
| 5970 | 2 | IR資料 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:03 |
| 5970 | 2 | 業績・財務 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:01 |
| 5970 | 2 | コーポレートガバナンス | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:59 |
| 5970 | 2 | ディスクロージャーポリシー | 経営方針・戦略 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:58 |
| 5970 | 2 | 経営方針・戦略 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:57 |
| 5970 | 2 | 定款・株式取扱規程 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:56 |
| 5970 | 2 | 発行済株式総数・資本金推移 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:55 |
| 5970 | 2 | 銘柄基本情報 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:54 |