| 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 | 1,094 | 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% | 96% | 96% | 116% |
| 20241003 | 1,176 | 1,177 | 1,131 | 1,149 | 21,600 | 23 | 102% | 98% | 263% | ▲ | 98% | 106% | 96% | 98% | 119% |
| 20241004 | 1,167 | 1,167 | 1,136 | 1,143 | 9,300 | -6 | 99% | 98% | 43% | ▼ | 98% | 105% | 98% | 97% | 118% |
| 20241007 | 1,152 | 1,152 | 1,133 | 1,133 | 7,100 | -10 | 99% | 98% | 76% | ▼▼ | 100% | 101% | 98% | 96% | 117% |
| 20241008 | 1,145 | 1,159 | 1,118 | 1,140 | 19,300 | 7 | 101% | 100% | 272% | ▲ | 106% | 98% | 100% | 97% | 118% |
| 20241009 | 1,161 | 1,232 | 1,157 | 1,232 | 115,600 | 92 | 108% | 106% | 599% | ▲▲ | 98% | 90% | 95% | 100% | 127% |
| 20241010 | 1,232 | 1,232 | 1,200 | 1,204 | 27,300 | -28 | 98% | 98% | 24% | ▼ | 96% | 90% | 98% | 98% | 124% |
| 20241011 | 1,199 | 1,207 | 1,111 | 1,154 | 24,300 | -50 | 96% | 96% | 89% | ▼▼ | 99% | 96% | 102% | 94% | 115% |
| 20241015 | 1,156 | 1,165 | 1,137 | 1,142 | 13,400 | -12 | 99% | 99% | 55% | ▼▼▼ | 97% | 98% | 103% | 93% | 111% |
| 20241016 | 1,140 | 1,142 | 1,104 | 1,110 | 8,200 | -32 | 97% | 97% | 61% | ▼▼▼▼ | 97% | 96% | 107% | 90% | 102% |
| 20241017 | 1,103 | 1,103 | 1,012 | 1,073 | 20,100 | -37 | 97% | 97% | 245% | ▼▼▼▼▼ | 99% | 98% | 108% | 87% | 100% |
| 20241018 | 1,089 | 1,115 | 1,079 | 1,080 | 15,800 | 7 | 101% | 99% | 79% | ▲ | 103% | 98% | 109% | 88% | 101% |
| 20241021 | 1,080 | 1,125 | 1,080 | 1,112 | 6,700 | 32 | 103% | 103% | 42% | ▲▲ | 95% | 95% | 106% | 90% | 104% |
| 20241022 | 1,112 | 1,112 | 1,042 | 1,061 | 7,000 | -51 | 95% | 95% | 104% | ▼ | 96% | 102% | 111% | 86% | 100% |
| 20241023 | 1,061 | 1,061 | 1,017 | 1,017 | 8,800 | -44 | 96% | 96% | 126% | ▼▼ | 105% | 108% | 116% | 83% | 100% |
| 20241024 | 1,016 | 1,079 | 1,016 | 1,063 | 15,300 | 46 | 105% | 105% | 174% | ▲ | 100% | 107% | 109% | 86% | 105% |
| 20241025 | 1,049 | 1,147 | 1,030 | 1,047 | 37,200 | -16 | 98% | 100% | 243% | ▼ | 102% | 108% | 109% | 85% | 103% |
| 20241028 | 1,043 | 1,079 | 1,043 | 1,060 | 8,100 | 13 | 101% | 102% | 22% | ▲ | 102% | 105% | 106% | 86% | 104% |
| 20241029 | 1,066 | 1,112 | 1,062 | 1,082 | 4,100 | 22 | 102% | 102% | 51% | ▲▲ | 102% | 103% | 100% | 88% | 106% |
| 20241030 | 1,082 | 1,125 | 1,060 | 1,102 | 10,800 | 20 | 102% | 102% | 263% | ▲▲▲ | 101% | 105% | 96% | 89% | 108% |
| 20241031 | 1,110 | 1,137 | 1,100 | 1,126 | 14,900 | 24 | 102% | 101% | 138% | ▲▲▲▲ | 98% | 104% | 91% | 91% | 111% |
| 20241101 | 1,127 | 1,127 | 1,086 | 1,104 | 12,500 | -22 | 98% | 98% | 84% | ▼ | 99% | 105% | 91% | 90% | 109% |
| 20241105 | 1,124 | 1,134 | 1,090 | 1,117 | 12,800 | 13 | 101% | 99% | 102% | ▲ | 99% | 102% | 91% | 91% | 110% |
| 20241106 | 1,127 | 1,127 | 1,100 | 1,118 | 7,300 | 1 | 100% | 99% | 57% | ▲▲ | 104% | 101% | 92% | 91% | 110% |
| 20241107 | 1,122 | 1,165 | 1,119 | 1,165 | 10,700 | 47 | 104% | 104% | 147% | ▲▲▲ | 101% | 98% | 89% | 95% | 115% |
| 20241108 | 1,160 | 1,197 | 1,160 | 1,176 | 17,900 | 11 | 101% | 101% | 167% | ▲▲▲▲ | 98% | 92% | 88% | 98% | 116% |
| 20241111 | 1,168 | 1,183 | 1,143 | 1,148 | 12,800 | -28 | 98% | 98% | 72% | ▼ | 99% | 93% | 88% | 98% | 113% |
| 20241112 | 1,148 | 1,148 | 1,126 | 1,137 | 5,100 | -11 | 99% | 99% | 40% | ▼▼ | 100% | 90% | 88% | 97% | 112% |
| 20241113 | 1,137 | 1,147 | 1,125 | 1,135 | 4,500 | -2 | 100% | 100% | 88% | ▼▼▼ | 93% | 88% | 86% | 97% | 112% |
| 20241114 | 1,163 | 1,210 | 1,053 | 1,080 | 272,800 | -55 | 95% | 93% | 6062% | ▼▼▼▼ | 99% | 95% | 92% | 92% | 106% |
| 20241115 | 1,080 | 1,080 | 993 | 1,068 | 81,500 | -12 | 99% | 99% | 30% | ▼▼▼▼▼ | 95% | 98% | 94% | 91% | 105% |
| 20241118 | 1,048 | 1,067 | 969 | 998 | 44,000 | -70 | 93% | 95% | 54% | ▼▼▼▼▼▼ | 103% | 103% | 99% | 85% | 100% |
| 20241119 | 997 | 1,031 | 997 | 1,027 | 14,600 | 29 | 103% | 103% | 33% | ▲ | 98% | 99% | 95% | 87% | 103% |
| 20241120 | 1,038 | 1,038 | 1,013 | 1,016 | 10,300 | -11 | 99% | 98% | 71% | ▼ | 101% | 100% | 98% | 86% | 102% |
| 20241121 | 1,012 | 1,029 | 1,010 | 1,025 | 11,100 | 9 | 101% | 101% | 108% | ▲ | 100% | 97% | 96% | 87% | 103% |
| 20241122 | 1,026 | 1,033 | 1,020 | 1,023 | 5,700 | -2 | 100% | 100% | 51% | ▼ | 99% | 96% | 95% | 87% | 103% |
| 20241125 | 1,040 | 1,040 | 980 | 1,028 | 14,500 | 5 | 100% | 99% | 254% | ▲ | 97% | 95% | 95% | 87% | 103% |
| 20241126 | 1,036 | 1,036 | 1,008 | 1,010 | 8,000 | -18 | 98% | 97% | 55% | ▼ | 98% | 98% | 98% | 86% | 101% |
| 20241127 | 1,005 | 1,005 | 984 | 985 | 8,300 | -25 | 98% | 98% | 104% | ▼▼ | 101% | 100% | 100% | 84% | 100% |
| 20241128 | 984 | 999 | 980 | 995 | 2,200 | 10 | 101% | 101% | 27% | ▲ | 99% | 100% | 100% | 85% | 101% |
| 20241129 | 982 | 992 | 971 | 976 | 14,000 | -19 | 98% | 99% | 636% | ▼ | 101% | 99% | 100% | 83% | 100% |
| 20241202 | 978 | 990 | 963 | 986 | 8,700 | 10 | 101% | 101% | 62% | ▲ | 99% | 99% | 99% | 84% | 101% |
| 20241203 | 983 | 986 | 969 | 969 | 4,800 | -17 | 98% | 99% | 55% | ▼ | 102% | 102% | 101% | 82% | 100% |
| 20241204 | 965 | 989 | 954 | 985 | 10,600 | 16 | 102% | 102% | 221% | ▲ | 98% | 100% | 99% | 84% | 102% |
| 20241205 | 986 | 986 | 961 | 971 | 7,200 | -14 | 99% | 98% | 68% | ▼ | 99% | 102% | 101% | 83% | 100% |
| 20241206 | 966 | 981 | 956 | 956 | 6,500 | -15 | 98% | 99% | 90% | ▼▼ | 104% | 105% | 0% | 83% | 100% |
| 20241209 | 932 | 990 | 931 | 973 | 30,500 | 17 | 102% | 104% | 469% | ▲ | 102% | 101% | 0% | 86% | 102% |
| 20241210 | 974 | 993 | 973 | 989 | 4,400 | 16 | 102% | 102% | 14% | ▲▲ | 99% | 98% | 0% | 87% | 103% |
| 20241211 | 989 | 989 | 978 | 983 | 5,900 | -6 | 99% | 99% | 134% | ▼ | 99% | 98% | 0% | 91% | 103% |
| 20241212 | 987 | 987 | 973 | 976 | 4,300 | -7 | 99% | 99% | 73% | ▼▼ | 99% | 98% | 0% | 91% | 102% |
| 20241213 | 989 | 989 | 970 | 982 | 6,100 | 6 | 101% | 99% | 142% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241216 | 982 | 982 | 965 | 972 | 9,100 | -10 | 99% | 99% | 149% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241217 | 972 | 980 | 964 | 972 | 4,300 | 0 | 100% | 100% | 47% | -- | 100% | 0% | 0% | 95% | 102% |
| 20241218 | 972 | 975 | 971 | 972 | 2,100 | 0 | 100% | 100% | 49% | -- | 100% | 0% | 0% | 95% | 102% |
| 20241219 | 966 | 982 | 963 | 966 | 6,300 | -6 | 99% | 100% | 300% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20241220 | 966 | 979 | 964 | 975 | 2,900 | 9 | 101% | 101% | 46% | ▲ | % | % | % | 95% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:22:12 |
| 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 |