| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,750 | 1,751 | 1,740 | 1,751 | 5,500 | 1 | 100% | 100% | 393% | ▲ | 99% | 111% | 123% | 100% | 106% |
| 20250311 | 1,760 | 1,760 | 1,730 | 1,747 | 1,700 | -4 | 100% | 99% | 31% | ▼ | 99% | 112% | 124% | 100% | 104% |
| 20250312 | 1,747 | 1,767 | 1,727 | 1,727 | 2,000 | -20 | 99% | 99% | 118% | ▼▼ | 101% | 113% | 125% | 99% | 103% |
| 20250313 | 1,727 | 1,750 | 1,727 | 1,745 | 700 | 18 | 101% | 101% | 35% | ▲ | 98% | 112% | 122% | 100% | 104% |
| 20250314 | 1,767 | 1,767 | 1,740 | 1,740 | 2,800 | -5 | 100% | 98% | 400% | ▼ | 98% | 104% | 109% | 99% | 104% |
| 20250317 | 1,980 | 1,980 | 1,880 | 1,950 | 49,800 | 210 | 112% | 98% | 1779% | ▲ | 102% | 106% | 112% | 100% | 116% |
| 20250318 | 1,925 | 1,955 | 1,924 | 1,955 | 9,500 | 5 | 100% | 102% | 19% | ▲▲ | 100% | 105% | 109% | 100% | 117% |
| 20250319 | 1,955 | 1,999 | 1,943 | 1,953 | 7,500 | -2 | 100% | 100% | 79% | ▼ | 100% | 105% | 108% | 100% | 117% |
| 20250321 | 1,984 | 1,995 | 1,971 | 1,983 | 2,700 | 30 | 102% | 100% | 36% | ▲ | 102% | 106% | 107% | 100% | 118% |
| 20250324 | 2,009 | 2,055 | 2,000 | 2,050 | 5,500 | 67 | 103% | 102% | 204% | ▲▲ | 100% | 104% | 104% | 100% | 122% |
| 20250325 | 2,050 | 2,140 | 2,050 | 2,050 | 15,100 | 0 | 100% | 100% | 275% | -- | 100% | 102% | 105% | 100% | 122% |
| 20250326 | 2,030 | 2,036 | 2,001 | 2,036 | 4,100 | -14 | 99% | 100% | 27% | ▼ | 102% | 106% | 105% | 99% | 120% |
| 20250327 | 2,038 | 2,086 | 2,038 | 2,086 | 5,700 | 50 | 102% | 102% | 139% | ▲ | 102% | 103% | 102% | 100% | 123% |
| 20250328 | 2,090 | 2,139 | 2,086 | 2,130 | 23,600 | 44 | 102% | 102% | 414% | ▲▲ | 96% | 100% | 101% | 100% | 125% |
| 20250331 | 2,111 | 2,111 | 1,951 | 2,022 | 42,800 | -108 | 95% | 96% | 181% | ▼ | 102% | 100% | 106% | 95% | 119% |
| 20250401 | 2,022 | 2,071 | 2,020 | 2,069 | 9,500 | 47 | 102% | 102% | 22% | ▲ | 106% | 98% | 105% | 97% | 121% |
| 20250402 | 2,033 | 2,170 | 2,033 | 2,160 | 25,600 | 91 | 104% | 106% | 269% | ▲▲ | 99% | 94% | 100% | 100% | 125% |
| 20250403 | 2,125 | 2,140 | 2,094 | 2,101 | 22,300 | -59 | 97% | 99% | 87% | ▼ | 99% | 97% | 104% | 97% | 122% |
| 20250404 | 2,054 | 2,068 | 1,951 | 2,024 | 24,300 | -77 | 96% | 99% | 109% | ▼▼ | 98% | 103% | 107% | 94% | 117% |
| 20250408 | 1,991 | 2,009 | 1,948 | 1,948 | 10,800 | -76 | 96% | 98% | 44% | ▼▼▼ | 104% | 110% | 112% | 90% | 113% |
| 20250409 | 1,908 | 1,983 | 1,908 | 1,983 | 16,800 | 35 | 102% | 104% | 156% | ▲ | 97% | 103% | 103% | 92% | 115% |
| 20250410 | 2,070 | 2,070 | 1,989 | 2,000 | 13,300 | 17 | 101% | 97% | 79% | ▲▲ | 100% | 107% | 107% | 93% | 116% |
| 20250411 | 1,997 | 2,023 | 1,972 | 2,000 | 22,700 | 0 | 100% | 100% | 171% | -- | 100% | 104% | 94% | 93% | 115% |
| 20250414 | 2,044 | 2,050 | 2,010 | 2,050 | 11,700 | 50 | 103% | 100% | 52% | ▲ | 102% | 102% | 93% | 95% | 118% |
| 20250415 | 2,059 | 2,092 | 2,059 | 2,092 | 10,400 | 42 | 102% | 102% | 89% | ▲▲ | 101% | 98% | 84% | 97% | 107% |
| 20250416 | 2,129 | 2,147 | 2,071 | 2,140 | 31,900 | 48 | 102% | 101% | 307% | ▲▲▲ | 99% | 98% | 84% | 99% | 110% |
| 20250417 | 2,145 | 2,146 | 2,093 | 2,134 | 11,200 | -6 | 100% | 99% | 35% | ▼ | 100% | 101% | 87% | 99% | 110% |
| 20250418 | 2,091 | 2,141 | 2,091 | 2,101 | 29,600 | -33 | 98% | 100% | 264% | ▼▼ | 97% | 99% | 85% | 97% | 108% |
| 20250421 | 2,145 | 2,145 | 2,067 | 2,081 | 31,100 | -20 | 99% | 97% | 105% | ▼▼▼ | 100% | 102% | 87% | 96% | 107% |
| 20250422 | 2,092 | 2,103 | 2,072 | 2,096 | 20,300 | 15 | 101% | 100% | 65% | ▲ | 98% | 91% | 86% | 97% | 108% |
| 20250423 | 2,130 | 2,135 | 2,075 | 2,080 | 37,700 | -16 | 99% | 98% | 186% | ▼ | 101% | 91% | 88% | 96% | 107% |
| 20250424 | 2,090 | 2,104 | 2,075 | 2,104 | 23,400 | 24 | 101% | 101% | 62% | ▲ | 100% | 84% | 86% | 97% | 108% |
| 20250425 | 2,127 | 2,136 | 2,100 | 2,129 | 51,800 | 25 | 101% | 100% | 221% | ▲▲ | 106% | 96% | 102% | 99% | 109% |
| 20250428 | 1,825 | 1,964 | 1,790 | 1,928 | 102,900 | -201 | 91% | 106% | 199% | ▼ | 99% | 93% | 98% | 89% | 100% |
| 20250430 | 1,928 | 1,930 | 1,872 | 1,909 | 25,600 | -19 | 99% | 99% | 25% | ▼▼ | 94% | 94% | 100% | 88% | 100% |
| 20250501 | 1,900 | 1,900 | 1,790 | 1,792 | 78,200 | -117 | 94% | 94% | 305% | ▼▼▼ | 97% | 99% | 108% | 83% | 100% |
| 20250502 | 1,795 | 1,797 | 1,735 | 1,750 | 40,400 | -42 | 98% | 97% | 52% | ▼▼▼▼ | 100% | 102% | 111% | 82% | 100% |
| 20250507 | 1,750 | 1,779 | 1,736 | 1,755 | 40,400 | 5 | 100% | 100% | 100% | ▲ | 102% | 100% | 111% | 82% | 100% |
| 20250508 | 1,756 | 1,791 | 1,755 | 1,785 | 11,300 | 30 | 102% | 102% | 28% | ▲▲ | 99% | 100% | 109% | 83% | 102% |
| 20250509 | 1,791 | 1,791 | 1,753 | 1,779 | 9,400 | -6 | 100% | 99% | 83% | ▼ | 100% | 101% | 110% | 83% | 102% |
| 20250512 | 1,776 | 1,802 | 1,745 | 1,777 | 22,700 | -2 | 100% | 100% | 241% | ▼▼ | 98% | 101% | 108% | 83% | 102% |
| 20250513 | 1,803 | 1,806 | 1,751 | 1,759 | 8,700 | -18 | 99% | 98% | 38% | ▼▼▼ | 100% | 103% | 111% | 82% | 101% |
| 20250514 | 1,760 | 1,766 | 1,738 | 1,755 | 9,600 | -4 | 100% | 100% | 110% | ▼▼▼▼ | 102% | 104% | 111% | 82% | 100% |
| 20250515 | 1,754 | 1,784 | 1,750 | 1,783 | 5,500 | 28 | 102% | 102% | 57% | ▲ | 101% | 102% | 109% | 83% | 102% |
| 20250516 | 1,784 | 1,797 | 1,761 | 1,795 | 7,600 | 12 | 101% | 101% | 138% | ▲▲ | 102% | 103% | 109% | 84% | 103% |
| 20250519 | 1,783 | 1,818 | 1,783 | 1,818 | 6,800 | 23 | 101% | 102% | 89% | ▲▲▲ | 99% | 101% | 107% | 85% | 104% |
| 20250520 | 1,821 | 1,821 | 1,805 | 1,807 | 3,600 | -11 | 99% | 99% | 53% | ▼ | 100% | 103% | 107% | 85% | 103% |
| 20250521 | 1,817 | 1,851 | 1,809 | 1,821 | 10,000 | 14 | 101% | 100% | 278% | ▲ | 100% | 103% | 107% | 86% | 104% |
| 20250522 | 1,821 | 1,832 | 1,820 | 1,822 | 3,400 | 1 | 100% | 100% | 34% | ▲▲ | 99% | 103% | 105% | 86% | 104% |
| 20250523 | 1,847 | 1,847 | 1,821 | 1,832 | 5,500 | 10 | 101% | 99% | 162% | ▲▲▲ | 99% | 104% | 0% | 86% | 105% |
| 20250526 | 1,843 | 1,850 | 1,823 | 1,823 | 5,500 | -9 | 100% | 99% | 100% | ▼ | 102% | 106% | 0% | 86% | 104% |
| 20250527 | 1,833 | 1,866 | 1,830 | 1,866 | 6,400 | 43 | 102% | 102% | 116% | ▲ | 99% | 103% | 0% | 88% | 107% |
| 20250528 | 1,890 | 1,899 | 1,867 | 1,873 | 9,100 | 7 | 100% | 99% | 142% | ▲▲ | 101% | 104% | 0% | 97% | 107% |
| 20250529 | 1,873 | 1,914 | 1,873 | 1,894 | 6,000 | 21 | 101% | 101% | 66% | ▲▲▲ | 101% | 103% | 0% | 99% | 108% |
| 20250530 | 1,894 | 1,913 | 1,875 | 1,908 | 5,200 | 14 | 101% | 101% | 87% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 109% |
| 20250602 | 1,918 | 1,940 | 1,900 | 1,936 | 9,800 | 28 | 101% | 101% | 188% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20250603 | 1,936 | 1,945 | 1,907 | 1,941 | 5,400 | 5 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20250604 | 1,942 | 1,957 | 1,913 | 1,952 | 10,500 | 11 | 101% | 101% | 194% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250605 | 1,920 | 1,951 | 1,905 | 1,919 | 6,400 | -33 | 98% | 100% | 61% | ▼ | 101% | 0% | 0% | 98% | 109% |
| 20250606 | 1,937 | 1,970 | 1,905 | 1,947 | 9,600 | 28 | 101% | 101% | 150% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 60,300 | 0 | 30,900 | 0 | 29,400 |
| 2025-05-23 | 0 | 69,700 | 0 | 34,000 | 0 | 35,700 |
| 2025-05-16 | 0 | 79,900 | 0 | 41,200 | 0 | 38,700 |
| 2025-05-09 | 0 | 76,900 | 0 | 40,800 | 0 | 36,100 |
| 2025-05-02 | 0 | 75,000 | 0 | 38,700 | 0 | 36,300 |
| 2025-04-25 | 1,900 | 43,500 | 1,900 | 21,500 | 0 | 22,000 |
| 2025-04-18 | 0 | 44,700 | 0 | 21,000 | 0 | 23,700 |
| 2025-04-11 | 0 | 45,100 | 0 | 21,300 | 0 | 23,800 |
| 2025-04-04 | 0 | 53,500 | 0 | 23,200 | 0 | 30,300 |
| 2025-03-28 | 0 | 94,200 | 0 | 57,800 | 0 | 36,400 |
| 2025-03-21 | 0 | 108,100 | 0 | 72,700 | 0 | 35,400 |
| 2025-03-14 | 0 | 89,800 | 0 | 73,100 | 0 | 16,700 |
| 2025-03-07 | 0 | 85,400 | 0 | 73,400 | 0 | 12,000 |
| 2025-02-28 | 0 | 88,200 | 0 | 75,800 | 0 | 12,400 |
| 2025-02-21 | 0 | 94,400 | 0 | 76,300 | 0 | 18,100 |
| 2025-02-14 | 0 | 95,400 | 0 | 77,200 | 0 | 18,200 |
| 2025-02-07 | 100 | 96,200 | 100 | 78,000 | 0 | 18,200 |
| 2025-01-31 | 0 | 97,300 | 0 | 79,600 | 0 | 17,700 |
| 2025-01-24 | 0 | 96,400 | 0 | 80,100 | 0 | 16,300 |
| 2025-01-17 | 0 | 95,800 | 0 | 80,100 | 0 | 15,700 |
| 2025-01-10 | 0 | 95,400 | 0 | 79,600 | 0 | 15,800 |
| 2024-12-27 | 0 | 96,700 | 0 | 80,100 | 0 | 16,600 |
| 2024-12-20 | 0 | 94,800 | 0 | 80,500 | 0 | 14,300 |
| 2024-12-13 | 100 | 95,500 | 100 | 81,400 | 0 | 14,100 |
| 2024-12-06 | 0 | 96,500 | 0 | 81,800 | 0 | 14,700 |
| 2024-11-29 | 0 | 100,700 | 0 | 82,400 | 0 | 18,300 |
| 2024-11-22 | 0 | 106,100 | 0 | 84,100 | 0 | 22,000 |
| 2024-11-15 | 0 | 103,100 | 0 | 83,800 | 0 | 19,300 |
| 2024-11-08 | 0 | 107,000 | 0 | 83,700 | 0 | 23,300 |
| 2024-11-01 | 0 | 107,500 | 0 | 84,200 | 0 | 23,300 |
| 2024-10-25 | 0 | 107,700 | 0 | 82,400 | 0 | 25,300 |
| 2024-10-18 | 0 | 105,700 | 0 | 84,500 | 0 | 21,200 |
| 2024-10-11 | 0 | 105,300 | 0 | 84,800 | 0 | 20,500 |
| 2024-10-04 | 0 | 107,500 | 0 | 86,300 | 0 | 21,200 |
| 2024-09-27 | 0 | 111,400 | 0 | 87,000 | 0 | 24,400 |
| 2024-09-20 | 0 | 114,200 | 0 | 87,400 | 0 | 26,800 |
| 2024-09-13 | 0 | 110,400 | 0 | 85,200 | 0 | 25,200 |
| 2024-09-06 | 0 | 105,100 | 0 | 85,500 | 0 | 19,600 |
| 2024-08-30 | 0 | 100,300 | 0 | 86,100 | 0 | 14,200 |
| 2024-08-23 | 0 | 101,800 | 0 | 88,100 | 0 | 13,700 |
| 2024-08-16 | 0 | 107,600 | 0 | 90,200 | 0 | 17,400 |
| 2024-08-09 | 0 | 114,400 | 0 | 97,600 | 0 | 16,800 |
| 2024-08-02 | 0 | 113,400 | 0 | 99,900 | 0 | 13,500 |
| 2024-07-26 | 0 | 112,800 | 0 | 98,500 | 0 | 14,300 |
| 2024-07-19 | 0 | 112,600 | 0 | 97,900 | 0 | 14,700 |
| 2024-07-12 | 0 | 111,600 | 0 | 95,700 | 0 | 15,900 |
| 2024-07-05 | 0 | 111,700 | 0 | 95,500 | 0 | 16,200 |
| 2024-06-28 | 0 | 110,500 | 0 | 94,300 | 0 | 16,200 |
| 2024-06-21 | 0 | 109,500 | 0 | 94,100 | 0 | 15,400 |
| 2024-06-14 | 300 | 108,600 | 300 | 90,900 | 0 | 17,700 |
| 2024-06-07 | 0 | 107,900 | 0 | 91,200 | 0 | 16,700 |
| 2024-05-31 | 0 | 108,500 | 0 | 90,800 | 0 | 17,700 |
| 2024-05-24 | 0 | 109,600 | 0 | 91,500 | 0 | 18,100 |
| 2024-05-17 | 0 | 110,400 | 0 | 92,400 | 0 | 18,000 |
| 2024-05-10 | 0 | 110,400 | 0 | 93,000 | 0 | 17,400 |
| 2024-05-02 | 0 | 110,700 | 0 | 93,300 | 0 | 17,400 |
| 2024-04-26 | 0 | 109,200 | 0 | 91,800 | 0 | 17,400 |
| 2024-04-19 | 0 | 109,500 | 0 | 91,700 | 0 | 17,800 |
| 2024-04-12 | 0 | 108,300 | 0 | 88,600 | 0 | 19,700 |
| 2024-04-05 | 0 | 107,900 | 0 | 88,400 | 0 | 19,500 |
| 2024-03-29 | 0 | 112,000 | 0 | 91,600 | 0 | 20,400 |
| 2024-03-22 | 0 | 109,000 | 0 | 86,500 | 0 | 22,500 |
| 2024-03-15 | 100 | 120,300 | 100 | 44,300 | 0 | 76,000 |
| 2024-03-08 | 0 | 125,300 | 0 | 45,200 | 0 | 80,100 |
| 2024-03-01 | 0 | 125,000 | 0 | 47,000 | 0 | 78,000 |
| 2024-02-22 | 0 | 121,700 | 0 | 50,900 | 0 | 70,800 |
| 2024-02-16 | 0 | 117,900 | 0 | 53,200 | 0 | 64,700 |
| 2024-02-09 | 0 | 108,400 | 0 | 62,500 | 0 | 45,900 |
| 2024-02-02 | 0 | 107,100 | 0 | 62,900 | 0 | 44,200 |
| 2024-01-26 | 0 | 104,400 | 0 | 62,000 | 0 | 42,400 |
| 2024-01-19 | 0 | 102,100 | 0 | 63,000 | 0 | 39,100 |
| 2024-01-12 | 0 | 93,400 | 0 | 56,800 | 0 | 36,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 18:15 | Ｇ－フロンティアＩ | 株式会社ヴァンクラフトの株式の取得（子会社化）に関するお知らせ |
| 20250331 | 18:15 | Ｇ－フロンティアＩ | 株式会社KT Partnerの株式の取得（持分法適用関連会社化）に関するお知らせ |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第３四半期決算短信〔日本基準〕(連結) |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 配当予想の修正（増配）に関するお知らせ |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第３四半期決算補足説明資料 |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 配当予想の修正に関するお知らせ |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第２四半期決算説明資料 |
| 20240924 | 18:00 | Ｇ－フロンティアＩ | 株式会社マックスプロデュースの株式の取得（子会社化）に関するお知らせ |
| 20240913 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第１四半期決算短信〔日本基準〕（連結） |
| 20240910 | 16:00 | Ｇ－フロンティアＩ | 株式会社シネブリッジの株式の取得（子会社化）に関するお知らせ |
| 20240731 | 17:00 | Ｇ－フロンティアＩ | 支配株主等に関する事項について |
| 20240731 | 18:00 | Ｇ－フロンティアＩ | 事業計画及び成長可能性に関する事項 |
| 20240716 | 17:00 | Ｇ－フロンティアＩ | 2024年４月期決算説明会資料 |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 個別業績の前年実績との差異に関するお知らせ |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 配当予想の修正に関するお知らせ |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 2024年４月期決算短信〔日本基準〕（連結） |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 2024年４月期第３四半期決算短信〔日本基準〕（連結） |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 特別損失の計上に関するお知らせ |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7050 | 1 | 株式会社フロンティアインターナショナル – frontier international Website | 2025-06-07 08:28:14 |
| 7050 | 2 | KIRIN 「森のアクアリウム」プレミアムジンソーダ杜の香 OOH掲出 – 株式会社フロンティアインターナショナル | 2025-03-24 15:29:50 |
| 7050 | 2 | 免責事項 | 株式会社フロンティアインターナショナル | 2024-06-19 07:20:21 |
| 7050 | 2 | 電子公告 | 株式会社フロンティアインターナショナル | 2024-06-19 07:20:20 |
| 7050 | 2 | よくあるご質問 | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:28 |
| 7050 | 2 | IRカレンダー | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:27 |
| 7050 | 2 | IRライブラリー | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:23 |
| 7050 | 2 | 財務ハイライト | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:22 |
| 7050 | 2 | IRニュース | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:21 |
| 7050 | 2 | IR情報 | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:20 |