| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 821 | 821 | 810 | 812 | 12,400 | -6 | 99% | 99% | 264% | ▼▼ | 100% | 101% | 114% | 96% | 100% |
| 20240726 | 814 | 822 | 810 | 815 | 5,100 | 3 | 100% | 100% | 41% | ▲ | 100% | 99% | 113% | 96% | 100% |
| 20240729 | 820 | 820 | 813 | 819 | 2,500 | 4 | 100% | 100% | 49% | ▲▲ | 100% | 92% | 113% | 96% | 101% |
| 20240730 | 820 | 820 | 810 | 817 | 3,200 | -2 | 100% | 100% | 128% | ▼ | 100% | 84% | 113% | 96% | 101% |
| 20240731 | 819 | 823 | 811 | 823 | 2,100 | 6 | 101% | 100% | 66% | ▲ | 99% | 84% | 113% | 97% | 101% |
| 20240801 | 819 | 819 | 802 | 809 | 8,600 | -14 | 98% | 99% | 410% | ▼ | 99% | 97% | 124% | 95% | 100% |
| 20240802 | 764 | 789 | 753 | 755 | 21,900 | -54 | 93% | 99% | 255% | ▼▼ | 89% | 106% | 145% | 89% | 100% |
| 20240805 | 702 | 710 | 627 | 627 | 30,600 | -128 | 83% | 89% | 140% | ▼▼▼ | 100% | 114% | 150% | 74% | 100% |
| 20240806 | 681 | 688 | 660 | 684 | 16,500 | 57 | 109% | 100% | 54% | ▲ | 105% | 128% | 157% | 81% | 109% |
| 20240807 | 654 | 698 | 654 | 688 | 14,900 | 4 | 101% | 105% | 90% | ▲▲ | 106% | 131% | 149% | 82% | 110% |
| 20240808 | 698 | 753 | 698 | 743 | 13,900 | 55 | 108% | 106% | 93% | ▲▲▲ | 100% | 123% | 139% | 89% | 119% |
| 20240809 | 746 | 758 | 730 | 743 | 19,800 | 0 | 100% | 100% | 142% | -- | 103% | 123% | 137% | 89% | 119% |
| 20240813 | 758 | 784 | 739 | 778 | 14,900 | 35 | 105% | 103% | 75% | ▲ | 107% | 119% | 133% | 93% | 124% |
| 20240814 | 781 | 895 | 768 | 838 | 197,300 | 60 | 108% | 107% | 1324% | ▲▲ | 110% | 112% | 125% | 100% | 134% |
| 20240815 | 830 | 948 | 830 | 913 | 94,600 | 75 | 109% | 110% | 48% | ▲▲▲ | 100% | 100% | 113% | 100% | 146% |
| 20240816 | 920 | 931 | 882 | 921 | 40,000 | 8 | 101% | 100% | 42% | ▲▲▲▲ | 101% | 100% | 112% | 100% | 147% |
| 20240819 | 922 | 934 | 900 | 929 | 16,800 | 8 | 101% | 101% | 42% | ▲▲▲▲▲ | 100% | 98% | 118% | 100% | 148% |
| 20240820 | 929 | 936 | 920 | 929 | 16,900 | 0 | 100% | 100% | 101% | -- | 100% | 98% | 127% | 100% | 148% |
| 20240821 | 924 | 927 | 907 | 922 | 25,200 | -7 | 99% | 100% | 149% | ▼ | 100% | 94% | 127% | 99% | 147% |
| 20240822 | 927 | 938 | 918 | 924 | 8,100 | 2 | 100% | 100% | 32% | ▲ | 99% | 98% | 127% | 99% | 147% |
| 20240823 | 924 | 924 | 913 | 915 | 9,300 | -9 | 99% | 99% | 115% | ▼ | 99% | 103% | 129% | 98% | 146% |
| 20240826 | 915 | 918 | 893 | 902 | 25,900 | -13 | 99% | 99% | 278% | ▼▼ | 97% | 114% | 132% | 97% | 144% |
| 20240827 | 895 | 895 | 871 | 871 | 16,700 | -31 | 97% | 97% | 64% | ▼▼▼ | 99% | 118% | 136% | 94% | 139% |
| 20240828 | 868 | 870 | 841 | 859 | 22,200 | -12 | 99% | 99% | 133% | ▼▼▼▼ | 105% | 119% | 137% | 92% | 137% |
| 20240829 | 859 | 922 | 859 | 906 | 17,500 | 47 | 105% | 105% | 79% | ▲ | 104% | 115% | 130% | 98% | 144% |
| 20240830 | 905 | 985 | 892 | 945 | 64,500 | 39 | 104% | 104% | 369% | ▲▲ | 107% | 109% | 124% | 100% | 151% |
| 20240902 | 952 | 1,040 | 944 | 1,020 | 43,000 | 75 | 108% | 107% | 67% | ▲▲▲ | 101% | 102% | 117% | 100% | 163% |
| 20240903 | 1,002 | 1,023 | 995 | 1,015 | 18,600 | -5 | 100% | 101% | 43% | ▼ | 106% | 103% | 118% | 100% | 148% |
| 20240904 | 970 | 1,036 | 970 | 1,025 | 37,700 | 10 | 101% | 106% | 203% | ▲ | 101% | 97% | 112% | 100% | 149% |
| 20240905 | 1,027 | 1,038 | 1,021 | 1,037 | 15,400 | 12 | 101% | 101% | 41% | ▲▲ | 99% | 98% | 111% | 100% | 140% |
| 20240906 | 1,031 | 1,043 | 1,015 | 1,025 | 12,500 | -12 | 99% | 99% | 81% | ▼ | 100% | 103% | 115% | 99% | 138% |
| 20240909 | 995 | 1,012 | 980 | 999 | 8,100 | -26 | 97% | 100% | 65% | ▼▼ | 98% | 108% | 121% | 96% | 128% |
| 20240910 | 1,016 | 1,016 | 979 | 997 | 5,600 | -2 | 100% | 98% | 69% | ▼▼▼ | 97% | 118% | 124% | 96% | 119% |
| 20240911 | 997 | 997 | 968 | 969 | 11,000 | -28 | 97% | 97% | 196% | ▼▼▼▼ | 101% | 118% | 124% | 93% | 113% |
| 20240912 | 996 | 1,024 | 992 | 1,006 | 11,900 | 37 | 104% | 101% | 108% | ▲ | 101% | 108% | 121% | 97% | 117% |
| 20240913 | 1,014 | 1,031 | 1,006 | 1,029 | 10,600 | 23 | 102% | 101% | 89% | ▲▲ | 105% | 104% | 117% | 99% | 120% |
| 20240917 | 1,052 | 1,125 | 1,040 | 1,100 | 48,500 | 71 | 107% | 105% | 458% | ▲▲▲ | 106% | 100% | 111% | 100% | 128% |
| 20240918 | 1,106 | 1,199 | 1,106 | 1,177 | 49,100 | 77 | 107% | 106% | 101% | ▲▲▲▲ | 93% | 98% | 105% | 100% | 137% |
| 20240919 | 1,174 | 1,174 | 1,089 | 1,096 | 64,500 | -81 | 93% | 93% | 131% | ▼ | 99% | 103% | 111% | 93% | 128% |
| 20240920 | 1,113 | 1,125 | 1,090 | 1,098 | 22,500 | 2 | 100% | 99% | 35% | ▲ | 100% | 103% | 113% | 93% | 128% |
| 20240924 | 1,094 | 1,105 | 1,080 | 1,090 | 13,600 | -8 | 99% | 100% | 60% | ▼ | 101% | 105% | 113% | 93% | 127% |
| 20240925 | 1,090 | 1,106 | 1,084 | 1,103 | 13,100 | 13 | 101% | 101% | 96% | ▲ | 102% | 102% | 107% | 94% | 128% |
| 20240926 | 1,125 | 1,168 | 1,114 | 1,145 | 17,600 | 42 | 104% | 102% | 134% | ▲▲ | 96% | 100% | 101% | 97% | 133% |
| 20240927 | 1,145 | 1,145 | 1,101 | 1,101 | 15,000 | -44 | 96% | 96% | 85% | ▼ | 103% | 105% | 105% | 94% | 122% |
| 20240930 | 1,092 | 1,148 | 1,082 | 1,127 | 16,400 | 26 | 102% | 103% | 109% | ▲ | 102% | 101% | 99% | 96% | 119% |
| 20241001 | 1,127 | 1,151 | 1,120 | 1,146 | 10,400 | 19 | 102% | 102% | 63% | ▲▲ | 99% | 100% | 98% | 97% | 118% |
| 20241002 | 1,140 | 1,148 | 1,118 | 1,126 | 8,200 | -20 | 98% | 99% | 79% | ▼ | 98% | 105% | 95% | 96% | 116% |
| 20241003 | 1,176 | 1,177 | 1,131 | 1,149 | 21,600 | 23 | 102% | 98% | 263% | ▲ | 98% | 106% | 95% | 98% | 119% |
| 20241004 | 1,167 | 1,167 | 1,136 | 1,143 | 9,300 | -6 | 99% | 98% | 43% | ▼ | 98% | 105% | 92% | 97% | 118% |
| 20241007 | 1,152 | 1,152 | 1,133 | 1,133 | 7,100 | -10 | 99% | 98% | 76% | ▼▼ | 100% | 101% | 0% | 96% | 117% |
| 20241008 | 1,145 | 1,159 | 1,118 | 1,140 | 19,300 | 7 | 101% | 100% | 272% | ▲ | 106% | 98% | 0% | 97% | 118% |
| 20241009 | 1,161 | 1,232 | 1,157 | 1,232 | 115,600 | 92 | 108% | 106% | 599% | ▲▲ | 98% | 90% | 0% | 100% | 127% |
| 20241010 | 1,232 | 1,232 | 1,200 | 1,204 | 27,300 | -28 | 98% | 98% | 24% | ▼ | 96% | 90% | 0% | 98% | 124% |
| 20241011 | 1,199 | 1,207 | 1,111 | 1,154 | 24,300 | -50 | 96% | 96% | 89% | ▼▼ | 99% | 96% | 0% | 94% | 115% |
| 20241015 | 1,156 | 1,165 | 1,137 | 1,142 | 13,400 | -12 | 99% | 99% | 55% | ▼▼▼ | 97% | 98% | 0% | 93% | 111% |
| 20241016 | 1,140 | 1,142 | 1,104 | 1,110 | 8,200 | -32 | 97% | 97% | 61% | ▼▼▼▼ | 97% | 96% | 0% | 90% | 102% |
| 20241017 | 1,103 | 1,103 | 1,012 | 1,073 | 20,100 | -37 | 97% | 97% | 245% | ▼▼▼▼▼ | 99% | 0% | 0% | 87% | 100% |
| 20241018 | 1,089 | 1,115 | 1,079 | 1,080 | 15,800 | 7 | 101% | 99% | 79% | ▲ | 103% | 0% | 0% | 88% | 101% |
| 20241021 | 1,080 | 1,125 | 1,080 | 1,112 | 6,700 | 32 | 103% | 103% | 42% | ▲▲ | 95% | 0% | 0% | 90% | 104% |
| 20241022 | 1,112 | 1,112 | 1,042 | 1,061 | 7,000 | -51 | 95% | 95% | 104% | ▼ | % | % | % | 86% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,500 | 207,800 | 0 | 164,900 | 9,500 | 42,900 |
| 2024-10-11 | 11,600 | 217,400 | 0 | 169,200 | 11,600 | 48,200 |
| 2024-10-04 | 12,300 | 252,000 | 0 | 208,500 | 12,300 | 43,500 |
| 2024-09-27 | 12,400 | 246,500 | 0 | 206,600 | 12,400 | 39,900 |
| 2024-09-20 | 13,500 | 244,800 | 0 | 202,500 | 13,500 | 42,300 |
| 2024-09-13 | 9,500 | 244,200 | 0 | 201,500 | 9,500 | 42,700 |
| 2024-09-06 | 11,400 | 244,300 | 0 | 199,300 | 11,400 | 45,000 |
| 2024-08-30 | 6,500 | 196,500 | 0 | 151,600 | 6,500 | 44,900 |
| 2024-08-23 | 3,700 | 136,900 | 0 | 93,500 | 3,700 | 43,400 |
| 2024-08-16 | 4,800 | 123,400 | 0 | 78,000 | 4,800 | 45,400 |
| 2024-08-09 | 700 | 90,700 | 0 | 37,900 | 700 | 52,800 |
| 2024-08-02 | 900 | 103,500 | 0 | 49,300 | 900 | 54,200 |
| 2024-07-26 | 1,300 | 114,500 | 0 | 53,500 | 1,300 | 61,000 |
| 2024-07-19 | 1,200 | 123,400 | 0 | 55,500 | 1,200 | 67,900 |
| 2024-07-12 | 900 | 114,500 | 0 | 54,600 | 900 | 59,900 |
| 2024-07-05 | 1,000 | 121,100 | 0 | 56,600 | 1,000 | 64,500 |
| 2024-06-28 | 1,400 | 123,600 | 0 | 57,200 | 1,400 | 66,400 |
| 2024-06-21 | 1,300 | 117,900 | 0 | 55,300 | 1,300 | 62,600 |
| 2024-06-14 | 1,600 | 114,100 | 0 | 54,700 | 1,600 | 59,400 |
| 2024-06-07 | 1,400 | 120,500 | 0 | 54,900 | 1,400 | 65,600 |
| 2024-05-31 | 1,500 | 126,300 | 0 | 60,700 | 1,500 | 65,600 |
| 2024-05-24 | 1,100 | 209,000 | 0 | 105,400 | 1,100 | 103,600 |
| 2024-05-17 | 1,200 | 181,100 | 0 | 68,000 | 1,200 | 113,100 |
| 2024-05-10 | 900 | 150,700 | 0 | 80,300 | 900 | 70,400 |
| 2024-05-02 | 800 | 157,400 | 0 | 79,000 | 800 | 78,400 |
| 2024-04-26 | 800 | 151,100 | 0 | 79,000 | 800 | 72,100 |
| 2024-04-19 | 1,400 | 153,300 | 0 | 80,400 | 1,400 | 72,900 |
| 2024-04-12 | 1,000 | 157,500 | 0 | 80,400 | 1,000 | 77,100 |
| 2024-04-05 | 1,100 | 158,100 | 0 | 80,000 | 1,100 | 78,100 |
| 2024-03-29 | 1,500 | 151,700 | 0 | 77,800 | 1,500 | 73,900 |
| 2024-03-22 | 1,000 | 150,300 | 0 | 78,000 | 1,000 | 72,300 |
| 2024-03-15 | 900 | 148,800 | 0 | 77,700 | 900 | 71,100 |
| 2024-03-08 | 2,300 | 154,200 | 0 | 82,800 | 2,300 | 71,400 |
| 2024-03-01 | 2,300 | 147,800 | 0 | 78,700 | 2,300 | 69,100 |
| 2024-02-22 | 3,000 | 157,200 | 0 | 90,200 | 3,000 | 67,000 |
| 2024-02-16 | 2,800 | 149,600 | 0 | 87,800 | 2,800 | 61,800 |
| 2024-02-09 | 2,100 | 129,900 | 0 | 70,300 | 2,100 | 59,600 |
| 2024-02-02 | 2,100 | 148,100 | 0 | 80,300 | 2,100 | 67,800 |
| 2024-01-26 | 2,600 | 134,700 | 0 | 68,900 | 2,600 | 65,800 |
| 2024-01-19 | 2,900 | 134,000 | 0 | 68,100 | 2,900 | 65,900 |
| 2024-01-12 | 2,300 | 125,800 | 0 | 70,500 | 2,300 | 55,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 11:30 | Ｇ－みらいワークス | 2024年９月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 11:30 | Ｇ－みらいワークス | 個別業績予想の公表に関するお知らせ |
| 20240814 | 11:30 | Ｇ－みらいワークス | 特別損失の発生及び非連結決算への移行に関するお知らせ |
| 20240814 | 11:30 | Ｇ－みらいワークス | 2024年９月期 第３四半期決算説明資料 |
| 20240514 | 11:30 | Ｇ－みらいワークス | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240514 | 11:30 | Ｇ－みらいワークス | 2024年９月期 第２四半期決算説明資料 |
| 20240214 | 12:30 | Ｇ－みらいワークス | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 12:30 | Ｇ－みらいワークス | 2024年９月期 第１四半期 決算説明資料 |
| 20240129 | 17:30 | Ｇ－みらいワークス | 当社と連結子会社の吸収合併（簡易合併・略式合併）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 |
|---|---|---|---|
| 6563 | 1 | みらいワークス | プロ人材のマッチングサービス・転職支援 | 2024-10-23 00:24:27 |
| 6563 | 2 | 免責事項：IR情報 | みらいワークス | 2024-06-18 17:25:41 |
| 6563 | 2 | ディスクロージャーポリシー：IR情報 | みらいワークス | 2024-06-18 17:25:39 |
| 6563 | 2 | 電子公告：IR情報 | みらいワークス | 2024-06-18 17:25:38 |
| 6563 | 2 | FAQ：IR情報 | みらいワークス | 2024-06-18 17:25:37 |
| 6563 | 2 | IRカレンダー：IR情報 | みらいワークス | 2024-06-18 17:25:35 |
| 6563 | 2 | 株価情報：IR情報 | みらいワークス | 2024-06-18 17:25:34 |
| 6563 | 2 | 株式情報：IR情報 | みらいワークス | 2024-06-18 17:25:33 |
| 6563 | 2 | IRライブラリ一覧：IR情報 | みらいワークス | 2024-06-18 17:25:31 |
| 6563 | 2 | 適時開示情報：IR情報 | みらいワークス | 2024-06-18 17:25:30 |