| 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 | 950 | 960 | 943 | 951 | 4,100 | 1 | 100% | 100% | 111% | ▲▲ | 100% | 103% | 108% | 94% | 100% |
| 20250121 | 951 | 963 | 950 | 950 | 3,600 | -1 | 100% | 100% | 88% | ▼ | 99% | 103% | 108% | 94% | 100% |
| 20250122 | 950 | 959 | 942 | 942 | 4,700 | -8 | 99% | 99% | 131% | ▼▼ | 100% | 104% | 109% | 93% | 100% |
| 20250123 | 945 | 951 | 945 | 946 | 3,300 | 4 | 100% | 100% | 70% | ▲ | 101% | 104% | 109% | 94% | 100% |
| 20250124 | 946 | 960 | 946 | 959 | 3,800 | 13 | 101% | 101% | 115% | ▲▲ | 100% | 100% | 106% | 95% | 102% |
| 20250127 | 974 | 975 | 967 | 975 | 6,800 | 16 | 102% | 100% | 179% | ▲▲▲ | 101% | 101% | 106% | 97% | 104% |
| 20250128 | 966 | 980 | 966 | 973 | 6,300 | -2 | 100% | 101% | 93% | ▼ | 100% | 100% | 105% | 96% | 103% |
| 20250129 | 977 | 989 | 977 | 981 | 15,400 | 8 | 101% | 100% | 244% | ▲ | 100% | 100% | 103% | 97% | 104% |
| 20250130 | 980 | 981 | 972 | 978 | 2,400 | -3 | 100% | 100% | 16% | ▼ | 100% | 102% | 99% | 98% | 104% |
| 20250131 | 975 | 984 | 971 | 972 | 3,100 | -6 | 99% | 100% | 129% | ▼▼ | 99% | 103% | 98% | 97% | 103% |
| 20250203 | 979 | 979 | 964 | 972 | 3,500 | 0 | 100% | 99% | 113% | -- | 100% | 104% | 99% | 97% | 103% |
| 20250204 | 970 | 996 | 970 | 973 | 8,600 | 1 | 100% | 100% | 246% | ▲ | 101% | 106% | 97% | 98% | 103% |
| 20250205 | 972 | 978 | 972 | 978 | 2,400 | 5 | 101% | 101% | 28% | ▲▲ | 101% | 105% | 96% | 100% | 104% |
| 20250206 | 980 | 993 | 966 | 993 | 20,700 | 15 | 102% | 101% | 863% | ▲▲▲ | 100% | 102% | 93% | 100% | 105% |
| 20250207 | 1,005 | 1,015 | 995 | 1,010 | 11,000 | 17 | 102% | 100% | 53% | ▲▲▲▲ | 100% | 101% | 93% | 100% | 107% |
| 20250210 | 1,003 | 1,010 | 1,001 | 1,001 | 1,600 | -9 | 99% | 100% | 15% | ▼ | 102% | 96% | 93% | 99% | 106% |
| 20250212 | 1,004 | 1,030 | 1,004 | 1,028 | 8,000 | 27 | 103% | 102% | 500% | ▲ | 100% | 94% | 90% | 100% | 109% |
| 20250213 | 1,022 | 1,031 | 1,004 | 1,024 | 15,900 | -4 | 100% | 100% | 199% | ▼ | 98% | 93% | 87% | 100% | 109% |
| 20250214 | 1,032 | 1,074 | 966 | 1,014 | 70,500 | -10 | 99% | 98% | 443% | ▼▼ | 95% | 93% | 88% | 99% | 108% |
| 20250217 | 1,014 | 1,014 | 965 | 965 | 14,300 | -49 | 95% | 95% | 20% | ▼▼▼ | 99% | 97% | 92% | 94% | 102% |
| 20250218 | 970 | 975 | 950 | 964 | 14,200 | -1 | 100% | 99% | 99% | ▼▼▼▼ | 99% | 97% | 92% | 94% | 102% |
| 20250219 | 964 | 970 | 951 | 958 | 15,900 | -6 | 99% | 99% | 112% | ▼▼▼▼▼ | 99% | 98% | 92% | 93% | 102% |
| 20250220 | 958 | 958 | 946 | 946 | 4,900 | -12 | 99% | 99% | 31% | ▼▼▼▼▼▼ | 100% | 99% | 94% | 92% | 100% |
| 20250225 | 936 | 938 | 925 | 938 | 4,900 | -8 | 99% | 100% | 100% | ▼▼▼▼▼▼▼ | 98% | 98% | 94% | 91% | 100% |
| 20250226 | 941 | 941 | 921 | 921 | 7,400 | -17 | 98% | 98% | 151% | ▼▼▼▼▼▼▼▼ | 101% | 98% | 96% | 90% | 100% |
| 20250227 | 925 | 938 | 925 | 935 | 3,600 | 14 | 102% | 101% | 49% | ▲ | 100% | 95% | 95% | 91% | 102% |
| 20250228 | 934 | 941 | 928 | 931 | 4,800 | -4 | 100% | 100% | 133% | ▼ | 99% | 95% | 95% | 91% | 101% |
| 20250303 | 930 | 938 | 924 | 924 | 2,800 | -7 | 99% | 99% | 58% | ▼▼ | 97% | 94% | 95% | 90% | 100% |
| 20250304 | 928 | 939 | 897 | 902 | 17,500 | -22 | 98% | 97% | 625% | ▼▼▼ | 98% | 98% | 99% | 88% | 100% |
| 20250305 | 895 | 899 | 863 | 875 | 39,600 | -27 | 97% | 98% | 226% | ▼▼▼▼ | 100% | 96% | 100% | 85% | 100% |
| 20250306 | 888 | 888 | 875 | 888 | 6,900 | 13 | 101% | 100% | 17% | ▲ | 98% | 96% | 100% | 86% | 101% |
| 20250307 | 888 | 888 | 870 | 874 | 3,500 | -14 | 98% | 98% | 51% | ▼ | 100% | 97% | 99% | 85% | 100% |
| 20250310 | 875 | 880 | 872 | 874 | 1,300 | 0 | 100% | 100% | 37% | -- | 97% | 99% | 98% | 85% | 100% |
| 20250311 | 874 | 874 | 832 | 852 | 26,500 | -22 | 97% | 97% | 2038% | ▼ | 100% | 102% | 101% | 83% | 100% |
| 20250312 | 852 | 864 | 849 | 854 | 5,300 | 2 | 100% | 100% | 20% | ▲ | 99% | 101% | 100% | 83% | 100% |
| 20250313 | 854 | 855 | 840 | 847 | 59,600 | -7 | 99% | 99% | 1125% | ▼ | 100% | 104% | 98% | 82% | 100% |
| 20250314 | 847 | 855 | 843 | 851 | 6,100 | 4 | 100% | 100% | 10% | ▲ | 102% | 104% | 96% | 83% | 100% |
| 20250317 | 851 | 869 | 851 | 865 | 4,900 | 14 | 102% | 102% | 80% | ▲▲ | 100% | 104% | 95% | 85% | 102% |
| 20250318 | 850 | 860 | 846 | 850 | 14,900 | -15 | 98% | 100% | 304% | ▼ | 101% | 102% | 93% | 88% | 100% |
| 20250319 | 850 | 860 | 843 | 859 | 11,300 | 9 | 101% | 101% | 76% | ▲ | 103% | 100% | 93% | 89% | 101% |
| 20250321 | 854 | 883 | 854 | 883 | 15,100 | 24 | 103% | 103% | 134% | ▲▲ | 100% | 97% | 90% | 92% | 104% |
| 20250324 | 883 | 893 | 875 | 884 | 37,000 | 1 | 100% | 100% | 245% | ▲▲▲ | 99% | 97% | 90% | 93% | 104% |
| 20250325 | 880 | 880 | 859 | 867 | 61,000 | -17 | 98% | 99% | 165% | ▼ | 99% | 97% | 92% | 92% | 102% |
| 20250326 | 859 | 861 | 845 | 850 | 29,400 | -17 | 98% | 99% | 48% | ▼▼ | 101% | 96% | 93% | 91% | 100% |
| 20250327 | 850 | 857 | 845 | 857 | 13,100 | 7 | 101% | 101% | 45% | ▲ | 101% | 96% | 94% | 92% | 101% |
| 20250328 | 848 | 855 | 847 | 853 | 4,700 | -4 | 100% | 101% | 36% | ▼ | 99% | 94% | 94% | 92% | 101% |
| 20250331 | 842 | 842 | 819 | 830 | 29,900 | -23 | 97% | 99% | 636% | ▼▼ | 98% | 91% | 96% | 90% | 100% |
| 20250401 | 828 | 831 | 812 | 813 | 10,300 | -17 | 98% | 98% | 34% | ▼▼▼ | 100% | 89% | 97% | 90% | 100% |
| 20250402 | 813 | 818 | 808 | 811 | 5,400 | -2 | 100% | 100% | 52% | ▼▼▼▼ | 100% | 95% | 99% | 91% | 100% |
| 20250403 | 797 | 800 | 780 | 794 | 29,500 | -17 | 98% | 100% | 546% | ▼▼▼▼▼ | 97% | 99% | 0% | 89% | 100% |
| 20250404 | 776 | 796 | 725 | 750 | 56,400 | -44 | 94% | 97% | 191% | ▼▼▼▼▼▼ | 101% | 107% | 0% | 85% | 100% |
| 20250408 | 721 | 733 | 709 | 725 | 24,500 | -25 | 97% | 101% | 43% | ▼▼▼▼▼▼▼ | 101% | 112% | 0% | 82% | 100% |
| 20250409 | 695 | 705 | 693 | 702 | 6,800 | -23 | 97% | 101% | 28% | ▼▼▼▼▼▼▼▼ | 101% | 106% | 0% | 79% | 100% |
| 20250410 | 749 | 754 | 740 | 754 | 19,300 | 52 | 107% | 101% | 284% | ▲ | 105% | 109% | 0% | 85% | 107% |
| 20250411 | 731 | 765 | 731 | 765 | 3,200 | 11 | 101% | 105% | 17% | ▲▲ | 101% | 103% | 0% | 87% | 109% |
| 20250414 | 765 | 783 | 765 | 770 | 12,300 | 5 | 101% | 101% | 384% | ▲▲▲ | 101% | 102% | 0% | 87% | 110% |
| 20250415 | 775 | 782 | 773 | 780 | 7,200 | 10 | 101% | 101% | 59% | ▲▲▲▲ | 101% | 0% | 0% | 88% | 111% |
| 20250416 | 788 | 798 | 775 | 794 | 6,600 | 14 | 102% | 101% | 92% | ▲▲▲▲▲ | 99% | 0% | 0% | 90% | 113% |
| 20250417 | 784 | 784 | 774 | 780 | 3,800 | -14 | 98% | 99% | 58% | ▼ | 101% | 0% | 0% | 88% | 111% |
| 20250418 | 780 | 792 | 778 | 791 | 3,000 | 11 | 101% | 101% | 79% | ▲ | % | % | % | 89% | 113% |
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 | 3,500 | 213,500 | 0 | 138,400 | 3,500 | 75,100 |
| 2025-04-04 | 4,200 | 218,300 | 0 | 136,600 | 4,200 | 81,700 |
| 2025-03-28 | 4,200 | 226,600 | 0 | 149,700 | 4,200 | 76,900 |
| 2025-03-21 | 12,300 | 207,100 | 0 | 144,000 | 12,300 | 63,100 |
| 2025-03-14 | 2,100 | 196,500 | 0 | 130,100 | 2,100 | 66,400 |
| 2025-03-07 | 2,400 | 142,600 | 0 | 78,600 | 2,400 | 64,000 |
| 2025-02-28 | 2,100 | 146,600 | 0 | 90,000 | 2,100 | 56,600 |
| 2025-02-21 | 1,800 | 146,800 | 0 | 90,700 | 1,800 | 56,100 |
| 2025-02-14 | 3,000 | 157,200 | 0 | 106,000 | 3,000 | 51,200 |
| 2025-02-07 | 3,200 | 145,900 | 0 | 97,400 | 3,200 | 48,500 |
| 2025-01-31 | 2,600 | 148,600 | 0 | 98,000 | 2,600 | 50,600 |
| 2025-01-24 | 2,500 | 162,000 | 0 | 106,100 | 2,500 | 55,900 |
| 2025-01-17 | 2,500 | 160,700 | 0 | 105,100 | 2,500 | 55,600 |
| 2025-01-10 | 2,700 | 166,400 | 0 | 112,500 | 2,700 | 53,900 |
| 2024-12-27 | 2,900 | 181,800 | 0 | 130,400 | 2,900 | 51,400 |
| 2024-12-20 | 3,600 | 176,000 | 0 | 128,400 | 3,600 | 47,600 |
| 2024-12-13 | 4,600 | 179,100 | 0 | 128,400 | 4,600 | 50,700 |
| 2024-12-06 | 4,100 | 178,900 | 0 | 129,400 | 4,100 | 49,500 |
| 2024-11-29 | 4,600 | 185,100 | 0 | 135,100 | 4,600 | 50,000 |
| 2024-11-22 | 9,800 | 188,600 | 0 | 136,400 | 9,800 | 52,200 |
| 2024-11-15 | 10,500 | 202,600 | 0 | 147,700 | 10,500 | 54,900 |
| 2024-11-08 | 11,800 | 204,300 | 0 | 164,000 | 11,800 | 40,300 |
| 2024-11-01 | 9,600 | 206,600 | 0 | 165,800 | 9,600 | 40,800 |
| 2024-10-25 | 10,200 | 206,400 | 0 | 165,500 | 10,200 | 40,900 |
| 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 |
|---|---|---|---|
| 20250325 | 10:30 | Ｇ－みらいワークス | 株式の立会外分売終了に関するお知らせ |
| 20250324 | 17:00 | Ｇ－みらいワークス | 株式の立会外分売実施に関するお知らせ |
| 20250317 | 15:30 | Ｇ－みらいワークス | 株式の立会外分売に関するお知らせ |
| 20250303 | 17:00 | Ｇ－みらいワークス | Greenroom株式会社の株式の取得（子会社化）に関するお知らせ |
| 20250214 | 11:30 | Ｇ－みらいワークス | 2025年９月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 11:30 | Ｇ－みらいワークス | 2025年９月期 第１四半期決算説明資料 |
| 20241224 | 15:30 | Ｇ－みらいワークス | 支配株主等に関する事項について |
| 20241114 | 11:40 | Ｇ－みらいワークス | 2024年９月期 決算短信[日本基準]（非連結） |
| 20241114 | 11:40 | Ｇ－みらいワークス | 2024年９月期業績予想値と決算数値の差異に関するお知らせ |
| 20241114 | 11:40 | Ｇ－みらいワークス | 2024年９月期 決算説明資料・事業計画および成長可能性に関する事項 |
| 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 | 2025-04-19 15:21:16 |
| 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 |