| 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 | 1,642 | 1,666 | 1,637 | 1,655 | 255,500 | 13 | 101% | 101% | 206% | ▲ | 101% | 102% | 103% | 94% | 105% |
| 20250121 | 1,655 | 1,685 | 1,655 | 1,670 | 321,800 | 15 | 101% | 101% | 126% | ▲▲ | 100% | 100% | 102% | 95% | 106% |
| 20250122 | 1,678 | 1,689 | 1,674 | 1,684 | 117,300 | 14 | 101% | 100% | 36% | ▲▲▲ | 99% | 99% | 101% | 96% | 107% |
| 20250123 | 1,690 | 1,690 | 1,660 | 1,675 | 101,100 | -9 | 99% | 99% | 86% | ▼ | 99% | 101% | 101% | 95% | 102% |
| 20250124 | 1,683 | 1,685 | 1,663 | 1,665 | 86,700 | -10 | 99% | 99% | 86% | ▼▼ | 100% | 102% | 101% | 95% | 101% |
| 20250127 | 1,680 | 1,686 | 1,666 | 1,680 | 62,700 | 15 | 101% | 100% | 72% | ▲ | 99% | 102% | 99% | 96% | 102% |
| 20250128 | 1,678 | 1,679 | 1,665 | 1,665 | 91,200 | -15 | 99% | 99% | 145% | ▼ | 100% | 102% | 100% | 95% | 101% |
| 20250129 | 1,671 | 1,683 | 1,663 | 1,674 | 81,400 | 9 | 101% | 100% | 89% | ▲ | 102% | 102% | 100% | 95% | 102% |
| 20250130 | 1,670 | 1,704 | 1,666 | 1,703 | 107,100 | 29 | 102% | 102% | 132% | ▲▲ | 100% | 100% | 97% | 97% | 104% |
| 20250131 | 1,710 | 1,727 | 1,706 | 1,717 | 130,200 | 14 | 101% | 100% | 122% | ▲▲▲ | 99% | 100% | 97% | 98% | 105% |
| 20250203 | 1,713 | 1,718 | 1,687 | 1,699 | 249,800 | -18 | 99% | 99% | 192% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20250204 | 1,702 | 1,713 | 1,689 | 1,691 | 145,700 | -8 | 100% | 99% | 58% | ▼▼ | 100% | 99% | 102% | 98% | 103% |
| 20250205 | 1,698 | 1,716 | 1,695 | 1,703 | 109,900 | 12 | 101% | 100% | 75% | ▲ | 101% | 98% | 102% | 99% | 104% |
| 20250206 | 1,694 | 1,710 | 1,687 | 1,709 | 83,900 | 6 | 100% | 101% | 76% | ▲▲ | 99% | 97% | 101% | 100% | 104% |
| 20250207 | 1,715 | 1,733 | 1,705 | 1,706 | 98,000 | -3 | 100% | 99% | 117% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20250210 | 1,694 | 1,709 | 1,675 | 1,689 | 119,200 | -17 | 99% | 100% | 122% | ▼▼ | 98% | 98% | 104% | 98% | 103% |
| 20250212 | 1,688 | 1,697 | 1,632 | 1,647 | 394,300 | -42 | 98% | 98% | 331% | ▼▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20250213 | 1,658 | 1,669 | 1,647 | 1,664 | 181,400 | 17 | 101% | 100% | 46% | ▲ | 100% | 99% | 107% | 97% | 101% |
| 20250214 | 1,655 | 1,669 | 1,646 | 1,662 | 229,500 | -2 | 100% | 100% | 127% | ▼ | 99% | 97% | 108% | 97% | 101% |
| 20250217 | 1,660 | 1,660 | 1,633 | 1,637 | 255,600 | -25 | 98% | 99% | 111% | ▼▼ | 101% | 98% | 110% | 95% | 100% |
| 20250218 | 1,630 | 1,659 | 1,620 | 1,652 | 365,700 | 15 | 101% | 101% | 143% | ▲ | 99% | 98% | 109% | 96% | 101% |
| 20250219 | 1,659 | 1,667 | 1,637 | 1,638 | 172,300 | -14 | 99% | 99% | 47% | ▼ | 98% | 100% | 110% | 95% | 100% |
| 20250220 | 1,635 | 1,637 | 1,605 | 1,609 | 151,100 | -29 | 98% | 98% | 88% | ▼▼ | 100% | 103% | 112% | 94% | 100% |
| 20250225 | 1,610 | 1,625 | 1,597 | 1,605 | 129,500 | -4 | 100% | 100% | 86% | ▼▼▼ | 100% | 104% | 113% | 93% | 100% |
| 20250226 | 1,599 | 1,605 | 1,584 | 1,605 | 131,600 | 0 | 100% | 100% | 102% | -- | 101% | 103% | 113% | 93% | 100% |
| 20250227 | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 | 26 | 102% | 101% | 78% | ▲ | 101% | 106% | 112% | 95% | 102% |
| 20250228 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 | 2 | 100% | 101% | 599% | ▲▲ | 100% | 105% | 110% | 95% | 102% |
| 20250303 | 1,655 | 1,671 | 1,644 | 1,657 | 99,100 | 24 | 101% | 100% | 16% | ▲▲▲ | 99% | 105% | 110% | 97% | 103% |
| 20250304 | 1,656 | 1,659 | 1,633 | 1,647 | 98,000 | -10 | 99% | 99% | 99% | ▼ | 101% | 105% | 110% | 96% | 103% |
| 20250305 | 1,647 | 1,675 | 1,647 | 1,664 | 93,900 | 17 | 101% | 101% | 96% | ▲ | 101% | 104% | 108% | 97% | 104% |
| 20250306 | 1,683 | 1,714 | 1,682 | 1,707 | 145,500 | 43 | 103% | 101% | 155% | ▲▲ | 103% | 104% | 108% | 100% | 106% |
| 20250307 | 1,686 | 1,732 | 1,683 | 1,732 | 142,500 | 25 | 101% | 103% | 98% | ▲▲▲ | 100% | 101% | 105% | 100% | 108% |
| 20250310 | 1,733 | 1,736 | 1,723 | 1,726 | 122,200 | -6 | 100% | 100% | 86% | ▼ | 101% | 103% | 106% | 100% | 108% |
| 20250311 | 1,721 | 1,736 | 1,706 | 1,736 | 146,800 | 10 | 101% | 101% | 120% | ▲ | 101% | 103% | 104% | 100% | 108% |
| 20250312 | 1,738 | 1,760 | 1,732 | 1,753 | 129,500 | 17 | 101% | 101% | 88% | ▲▲ | 100% | 102% | 101% | 100% | 109% |
| 20250313 | 1,760 | 1,768 | 1,750 | 1,752 | 92,300 | -1 | 100% | 100% | 71% | ▼ | 100% | 103% | 101% | 100% | 109% |
| 20250314 | 1,749 | 1,763 | 1,745 | 1,756 | 63,300 | 4 | 100% | 100% | 69% | ▲ | 100% | 102% | 100% | 100% | 109% |
| 20250317 | 1,760 | 1,773 | 1,758 | 1,766 | 49,000 | 10 | 101% | 100% | 77% | ▲▲ | 101% | 101% | 99% | 100% | 110% |
| 20250318 | 1,775 | 1,792 | 1,772 | 1,789 | 57,800 | 23 | 101% | 101% | 118% | ▲▲▲ | 100% | 100% | 94% | 100% | 111% |
| 20250319 | 1,796 | 1,806 | 1,789 | 1,799 | 86,100 | 10 | 101% | 100% | 149% | ▲▲▲▲ | 101% | 101% | 87% | 100% | 112% |
| 20250321 | 1,792 | 1,823 | 1,780 | 1,801 | 155,200 | 2 | 100% | 101% | 180% | ▲▲▲▲▲ | 99% | 101% | 87% | 100% | 112% |
| 20250324 | 1,803 | 1,803 | 1,774 | 1,785 | 82,100 | -16 | 99% | 99% | 53% | ▼ | 99% | 98% | 87% | 99% | 111% |
| 20250325 | 1,809 | 1,810 | 1,780 | 1,796 | 85,100 | 11 | 101% | 99% | 104% | ▲ | 100% | 98% | 87% | 100% | 112% |
| 20250326 | 1,800 | 1,802 | 1,784 | 1,800 | 101,600 | 4 | 100% | 100% | 119% | ▲▲ | 103% | 100% | 89% | 100% | 112% |
| 20250327 | 1,765 | 1,816 | 1,760 | 1,816 | 273,400 | 16 | 101% | 103% | 269% | ▲▲▲ | 100% | 99% | 89% | 100% | 111% |
| 20250328 | 1,770 | 1,783 | 1,764 | 1,770 | 138,000 | -46 | 97% | 100% | 50% | ▼ | 100% | 97% | 90% | 97% | 108% |
| 20250331 | 1,749 | 1,759 | 1,723 | 1,743 | 144,400 | -27 | 98% | 100% | 105% | ▼▼ | 100% | 88% | 89% | 96% | 106% |
| 20250401 | 1,754 | 1,767 | 1,749 | 1,760 | 170,200 | 17 | 101% | 100% | 118% | ▲ | 100% | 87% | 89% | 97% | 107% |
| 20250402 | 1,755 | 1,761 | 1,741 | 1,755 | 140,700 | -5 | 100% | 100% | 83% | ▼ | 101% | 90% | 93% | 97% | 105% |
| 20250403 | 1,680 | 1,693 | 1,666 | 1,689 | 218,700 | -66 | 96% | 101% | 155% | ▼▼ | 95% | 93% | 0% | 93% | 100% |
| 20250404 | 1,616 | 1,625 | 1,500 | 1,538 | 560,500 | -151 | 91% | 95% | 256% | ▼▼▼ | 102% | 98% | 0% | 85% | 100% |
| 20250408 | 1,500 | 1,562 | 1,500 | 1,532 | 176,100 | -6 | 100% | 102% | 31% | ▼▼▼▼ | 94% | 100% | 0% | 84% | 100% |
| 20250409 | 1,501 | 1,504 | 1,397 | 1,416 | 1,286,300 | -116 | 92% | 94% | 730% | ▼▼▼▼▼ | 96% | 96% | 0% | 78% | 100% |
| 20250410 | 1,577 | 1,577 | 1,486 | 1,510 | 328,500 | 94 | 107% | 96% | 26% | ▲ | 101% | 106% | 0% | 83% | 107% |
| 20250411 | 1,444 | 1,462 | 1,404 | 1,453 | 167,400 | -57 | 96% | 101% | 51% | ▼ | 99% | 106% | 0% | 80% | 103% |
| 20250414 | 1,483 | 1,488 | 1,463 | 1,475 | 111,100 | 22 | 102% | 99% | 66% | ▲ | 101% | 105% | 0% | 81% | 104% |
| 20250415 | 1,489 | 1,512 | 1,485 | 1,498 | 80,800 | 23 | 102% | 101% | 73% | ▲▲ | 101% | 0% | 0% | 82% | 106% |
| 20250416 | 1,498 | 1,514 | 1,481 | 1,512 | 258,200 | 14 | 101% | 101% | 320% | ▲▲▲ | 101% | 0% | 0% | 83% | 107% |
| 20250417 | 1,515 | 1,528 | 1,512 | 1,528 | 76,000 | 16 | 101% | 101% | 29% | ▲▲▲▲ | 103% | 0% | 0% | 84% | 108% |
| 20250418 | 1,528 | 1,567 | 1,528 | 1,567 | 82,400 | 39 | 103% | 103% | 108% | ▲▲▲▲▲ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,600 | 564,900 | 0 | 431,400 | 4,600 | 133,500 |
| 2025-04-04 | 2,200 | 266,300 | 100 | 138,900 | 2,100 | 127,400 |
| 2025-03-28 | 7,000 | 401,300 | 1,600 | 275,600 | 5,400 | 125,700 |
| 2025-03-21 | 12,600 | 299,800 | 5,400 | 163,700 | 7,200 | 136,100 |
| 2025-03-14 | 18,500 | 294,200 | 3,000 | 154,700 | 15,500 | 139,500 |
| 2025-03-07 | 10,200 | 289,100 | 2,200 | 147,200 | 8,000 | 141,900 |
| 2025-02-28 | 2,500 | 347,300 | 1,000 | 155,600 | 1,500 | 191,700 |
| 2025-02-21 | 5,500 | 357,100 | 100 | 161,100 | 5,400 | 196,000 |
| 2025-02-14 | 25,700 | 332,800 | 6,000 | 148,200 | 19,700 | 184,600 |
| 2025-02-07 | 1,100 | 304,900 | 100 | 146,200 | 1,000 | 158,700 |
| 2025-01-31 | 2,400 | 356,500 | 100 | 162,700 | 2,300 | 193,800 |
| 2025-01-24 | 1,100 | 374,000 | 100 | 169,300 | 1,000 | 204,700 |
| 2025-01-17 | 58,600 | 361,900 | 10,300 | 145,500 | 48,300 | 216,400 |
| 2025-01-10 | 2,900 | 316,700 | 600 | 148,300 | 2,300 | 168,400 |
| 2024-12-27 | 3,800 | 306,900 | 600 | 146,300 | 3,200 | 160,600 |
| 2024-12-20 | 57,000 | 350,800 | 12,400 | 186,600 | 44,600 | 164,200 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 122 | 0.00% | ▼ | -242,300 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 |
| 2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,422 | 0.55% | ▲ | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 10:00 | ジーテクト | （訂正）「役員等人事及び組織変更に関するお知らせ」の一部訂正について |
| 20250210 | 17:00 | ジーテクト | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 17:00 | ジーテクト | 中国における営業体制の再編に関するお知らせ |
| 20250210 | 17:00 | ジーテクト | 役員等人事及び組織変更に関するお知らせ |
| 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 | 2025-04-20 01:24:38 |
| 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 |