| 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 | 366 | 370 | 362 | 363 | 11,500 | -2 | 99% | 99% | 29% | ▼▼▼▼ | 99% | 101% | 110% | 93% | 100% |
| 20250121 | 365 | 367 | 361 | 361 | 5,700 | -2 | 99% | 99% | 50% | ▼▼▼▼▼ | 99% | 102% | 111% | 93% | 100% |
| 20250122 | 361 | 365 | 356 | 359 | 14,800 | -2 | 99% | 99% | 260% | ▼▼▼▼▼▼ | 99% | 103% | 111% | 92% | 100% |
| 20250123 | 360 | 362 | 356 | 356 | 7,500 | -3 | 99% | 99% | 51% | ▼▼▼▼▼▼▼ | 101% | 101% | 110% | 91% | 100% |
| 20250124 | 364 | 371 | 362 | 368 | 66,200 | 12 | 103% | 101% | 883% | ▲ | 101% | 97% | 111% | 94% | 103% |
| 20250127 | 366 | 370 | 364 | 369 | 28,000 | 1 | 100% | 101% | 42% | ▲▲ | 100% | 96% | 111% | 95% | 104% |
| 20250128 | 369 | 370 | 363 | 370 | 18,300 | 1 | 100% | 100% | 65% | ▲▲▲ | 98% | 95% | 110% | 95% | 104% |
| 20250129 | 373 | 375 | 367 | 367 | 19,700 | -3 | 99% | 98% | 108% | ▼ | 98% | 98% | 113% | 94% | 103% |
| 20250130 | 364 | 369 | 356 | 356 | 85,700 | -11 | 97% | 98% | 435% | ▼▼ | 99% | 101% | 114% | 91% | 100% |
| 20250131 | 361 | 368 | 355 | 356 | 51,500 | 0 | 100% | 99% | 60% | -- | 99% | 103% | 116% | 91% | 100% |
| 20250203 | 357 | 359 | 354 | 354 | 29,600 | -2 | 99% | 99% | 57% | ▼ | 99% | 103% | 117% | 91% | 100% |
| 20250204 | 359 | 365 | 355 | 355 | 18,400 | 1 | 100% | 99% | 62% | ▲ | 101% | 104% | 118% | 91% | 100% |
| 20250205 | 356 | 359 | 355 | 358 | 8,900 | 3 | 101% | 101% | 48% | ▲▲ | 101% | 102% | 116% | 92% | 101% |
| 20250206 | 362 | 365 | 357 | 365 | 23,000 | 7 | 102% | 101% | 258% | ▲▲▲ | 100% | 101% | 115% | 95% | 103% |
| 20250207 | 365 | 368 | 364 | 366 | 8,700 | 1 | 100% | 100% | 38% | ▲▲▲▲ | 102% | 105% | 116% | 96% | 103% |
| 20250210 | 362 | 371 | 362 | 371 | 12,500 | 5 | 101% | 102% | 144% | ▲▲▲▲▲ | 100% | 108% | 113% | 97% | 105% |
| 20250212 | 371 | 374 | 366 | 370 | 9,700 | -1 | 100% | 100% | 78% | ▼ | 101% | 109% | 114% | 99% | 105% |
| 20250213 | 366 | 376 | 366 | 369 | 24,200 | -1 | 100% | 101% | 249% | ▼▼ | 100% | 108% | 114% | 99% | 104% |
| 20250214 | 370 | 384 | 369 | 369 | 34,500 | 0 | 100% | 100% | 143% | -- | 100% | 107% | 111% | 99% | 104% |
| 20250217 | 381 | 386 | 377 | 380 | 91,100 | 11 | 103% | 100% | 264% | ▲ | 100% | 102% | 106% | 100% | 107% |
| 20250218 | 400 | 409 | 391 | 400 | 162,600 | 20 | 105% | 100% | 178% | ▲▲ | 100% | 102% | 106% | 100% | 113% |
| 20250219 | 400 | 401 | 389 | 399 | 24,400 | -1 | 100% | 100% | 15% | ▼ | 98% | 103% | 106% | 100% | 113% |
| 20250220 | 399 | 401 | 387 | 391 | 28,000 | -8 | 98% | 98% | 115% | ▼▼ | 105% | 107% | 110% | 98% | 110% |
| 20250225 | 387 | 407 | 387 | 407 | 28,900 | 16 | 104% | 105% | 103% | ▲ | 99% | 101% | 105% | 100% | 115% |
| 20250226 | 409 | 411 | 402 | 405 | 37,000 | -2 | 100% | 99% | 128% | ▼ | 101% | 102% | 107% | 100% | 114% |
| 20250227 | 403 | 410 | 401 | 409 | 21,100 | 4 | 101% | 101% | 57% | ▲ | 101% | 103% | 106% | 100% | 116% |
| 20250228 | 407 | 410 | 402 | 410 | 27,200 | 1 | 100% | 101% | 129% | ▲▲ | 99% | 100% | 103% | 100% | 116% |
| 20250303 | 418 | 418 | 410 | 413 | 23,100 | 3 | 101% | 99% | 85% | ▲▲▲ | 100% | 100% | 105% | 100% | 117% |
| 20250304 | 410 | 412 | 402 | 410 | 19,800 | -3 | 99% | 100% | 86% | ▼ | 101% | 102% | 107% | 99% | 116% |
| 20250305 | 402 | 414 | 402 | 407 | 19,800 | -3 | 99% | 101% | 100% | ▼▼ | 101% | 99% | 104% | 99% | 115% |
| 20250306 | 415 | 420 | 408 | 419 | 11,500 | 12 | 103% | 101% | 58% | ▲ | 98% | 98% | 103% | 100% | 118% |
| 20250307 | 419 | 422 | 408 | 412 | 29,300 | -7 | 98% | 98% | 255% | ▼ | 99% | 100% | 104% | 98% | 115% |
| 20250310 | 412 | 413 | 406 | 409 | 8,400 | -3 | 99% | 99% | 29% | ▼▼ | 100% | 103% | 105% | 98% | 112% |
| 20250311 | 409 | 415 | 401 | 410 | 53,700 | 1 | 100% | 100% | 639% | ▲ | 100% | 102% | 104% | 98% | 112% |
| 20250312 | 413 | 417 | 406 | 412 | 31,800 | 2 | 100% | 100% | 59% | ▲▲ | 101% | 103% | 105% | 98% | 112% |
| 20250313 | 408 | 415 | 408 | 412 | 9,400 | 0 | 100% | 101% | 30% | -- | 100% | 102% | 103% | 98% | 112% |
| 20250314 | 414 | 418 | 410 | 414 | 15,500 | 2 | 100% | 100% | 165% | ▲ | 102% | 103% | 103% | 99% | 112% |
| 20250317 | 414 | 428 | 411 | 423 | 32,400 | 9 | 102% | 102% | 209% | ▲▲ | 99% | 101% | 101% | 100% | 115% |
| 20250318 | 423 | 424 | 418 | 418 | 12,400 | -5 | 99% | 99% | 38% | ▼ | 102% | 104% | 103% | 99% | 110% |
| 20250319 | 415 | 422 | 413 | 422 | 5,400 | 4 | 101% | 102% | 44% | ▲ | 100% | 103% | 102% | 100% | 108% |
| 20250321 | 419 | 421 | 416 | 420 | 3,700 | -2 | 100% | 100% | 69% | ▼ | 102% | 101% | 102% | 99% | 107% |
| 20250324 | 420 | 429 | 420 | 427 | 14,100 | 7 | 102% | 102% | 381% | ▲ | 100% | 96% | 97% | 100% | 109% |
| 20250325 | 426 | 427 | 424 | 424 | 8,300 | -3 | 99% | 100% | 59% | ▼ | 101% | 95% | 97% | 99% | 105% |
| 20250326 | 425 | 430 | 424 | 430 | 24,500 | 6 | 101% | 101% | 295% | ▲ | 98% | 93% | 95% | 100% | 106% |
| 20250327 | 432 | 432 | 413 | 424 | 38,100 | -6 | 99% | 98% | 156% | ▼ | 99% | 96% | 99% | 99% | 104% |
| 20250328 | 415 | 423 | 411 | 411 | 6,200 | -13 | 97% | 99% | 16% | ▼▼ | 100% | 99% | 103% | 96% | 101% |
| 20250331 | 400 | 409 | 398 | 400 | 44,400 | -11 | 97% | 100% | 716% | ▼▼▼ | 100% | 107% | 103% | 93% | 100% |
| 20250401 | 401 | 408 | 400 | 403 | 5,500 | 3 | 101% | 100% | 12% | ▲ | 99% | 106% | 102% | 94% | 101% |
| 20250402 | 403 | 403 | 396 | 398 | 5,000 | -5 | 99% | 99% | 91% | ▼ | 100% | 103% | 104% | 93% | 100% |
| 20250403 | 394 | 400 | 387 | 394 | 53,700 | -4 | 99% | 100% | 1074% | ▼▼ | 99% | 105% | 0% | 92% | 100% |
| 20250404 | 386 | 391 | 373 | 382 | 12,300 | -12 | 97% | 99% | 23% | ▼▼▼ | 120% | 113% | 0% | 89% | 100% |
| 20250408 | 356 | 431 | 356 | 428 | 1,669,400 | 46 | 112% | 120% | 13572% | ▲ | 100% | 100% | 0% | 100% | 112% |
| 20250409 | 404 | 418 | 391 | 405 | 156,300 | -23 | 95% | 100% | 9% | ▼ | 100% | 102% | 0% | 94% | 106% |
| 20250410 | 404 | 445 | 389 | 402 | 252,900 | -3 | 99% | 100% | 162% | ▼▼ | 104% | 106% | 0% | 93% | 105% |
| 20250411 | 389 | 429 | 389 | 404 | 51,400 | 2 | 100% | 104% | 20% | ▲ | 100% | 102% | 0% | 94% | 106% |
| 20250414 | 404 | 415 | 399 | 402 | 32,500 | -2 | 100% | 100% | 63% | ▼ | 100% | 101% | 0% | 93% | 105% |
| 20250415 | 404 | 408 | 404 | 404 | 14,300 | 2 | 100% | 100% | 44% | ▲ | 102% | 0% | 0% | 94% | 106% |
| 20250416 | 404 | 412 | 403 | 412 | 26,800 | 8 | 102% | 102% | 187% | ▲▲ | 101% | 0% | 0% | 96% | 108% |
| 20250417 | 408 | 412 | 403 | 411 | 8,800 | -1 | 100% | 101% | 33% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20250418 | 409 | 417 | 406 | 410 | 24,100 | -1 | 100% | 100% | 274% | ▼▼ | % | % | % | 95% | 107% |
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 | 55,700 | 182,200 | 0 | 132,800 | 55,700 | 49,400 |
| 2025-04-04 | 2,500 | 224,900 | 0 | 167,000 | 2,500 | 57,900 |
| 2025-03-28 | 1,700 | 225,000 | 0 | 164,100 | 1,700 | 60,900 |
| 2025-03-21 | 1,400 | 340,300 | 0 | 264,100 | 1,400 | 76,200 |
| 2025-03-14 | 1,100 | 355,500 | 0 | 265,800 | 1,100 | 89,700 |
| 2025-03-07 | 1,300 | 397,400 | 0 | 298,900 | 1,300 | 98,500 |
| 2025-02-28 | 1,200 | 390,400 | 0 | 280,800 | 1,200 | 109,600 |
| 2025-02-21 | 3,700 | 384,300 | 0 | 275,500 | 3,700 | 108,800 |
| 2025-02-14 | 3,100 | 360,400 | 0 | 277,400 | 3,100 | 83,000 |
| 2025-02-07 | 4,600 | 361,400 | 0 | 282,200 | 4,600 | 79,200 |
| 2025-01-31 | 4,600 | 360,700 | 0 | 274,700 | 4,600 | 86,000 |
| 2025-01-24 | 1,300 | 315,100 | 0 | 238,200 | 1,300 | 76,900 |
| 2025-01-17 | 1,100 | 311,300 | 0 | 237,700 | 1,100 | 73,600 |
| 2025-01-10 | 1,900 | 286,600 | 0 | 232,000 | 1,900 | 54,600 |
| 2024-12-27 | 2,100 | 283,200 | 0 | 230,000 | 2,100 | 53,200 |
| 2024-12-20 | 1,800 | 220,300 | 0 | 158,000 | 1,800 | 62,300 |
| 2024-12-13 | 1,700 | 205,100 | 0 | 145,300 | 1,700 | 59,800 |
| 2024-12-06 | 1,600 | 201,400 | 0 | 144,100 | 1,600 | 57,300 |
| 2024-11-29 | 1,300 | 214,400 | 0 | 142,000 | 1,300 | 72,400 |
| 2024-11-22 | 1,300 | 216,700 | 0 | 140,100 | 1,300 | 76,600 |
| 2024-11-15 | 1,400 | 209,700 | 0 | 135,100 | 1,400 | 74,600 |
| 2024-11-08 | 2,000 | 223,500 | 0 | 138,700 | 2,000 | 84,800 |
| 2024-11-01 | 1,500 | 220,400 | 0 | 138,300 | 1,500 | 82,100 |
| 2024-10-25 | 1,300 | 221,700 | 0 | 140,700 | 1,300 | 81,000 |
| 2024-10-18 | 1,700 | 217,800 | 0 | 140,600 | 1,700 | 77,200 |
| 2024-10-11 | 1,400 | 222,300 | 0 | 134,400 | 1,400 | 87,900 |
| 2024-10-04 | 1,500 | 207,400 | 0 | 124,500 | 1,500 | 82,900 |
| 2024-09-27 | 700 | 205,600 | 0 | 121,800 | 700 | 83,800 |
| 2024-09-20 | 700 | 202,900 | 0 | 120,200 | 700 | 82,700 |
| 2024-09-13 | 900 | 209,800 | 0 | 122,500 | 900 | 87,300 |
| 2024-09-06 | 500 | 221,900 | 0 | 124,300 | 500 | 97,600 |
| 2024-08-30 | 10,500 | 222,900 | 0 | 120,900 | 10,500 | 102,000 |
| 2024-08-23 | 5,300 | 227,200 | 0 | 118,700 | 5,300 | 108,500 |
| 2024-08-16 | 13,700 | 233,100 | 0 | 113,300 | 13,700 | 119,800 |
| 2024-08-09 | 13,500 | 232,900 | 0 | 116,000 | 13,500 | 116,900 |
| 2024-08-02 | 4,100 | 337,300 | 0 | 238,500 | 4,100 | 98,800 |
| 2024-07-26 | 2,700 | 325,800 | 0 | 231,600 | 2,700 | 94,200 |
| 2024-07-19 | 4,200 | 333,300 | 0 | 231,700 | 4,200 | 101,600 |
| 2024-07-12 | 4,200 | 334,900 | 0 | 230,500 | 4,200 | 104,400 |
| 2024-07-05 | 4,400 | 345,900 | 0 | 234,500 | 4,400 | 111,400 |
| 2024-06-28 | 5,100 | 366,400 | 0 | 250,500 | 5,100 | 115,900 |
| 2024-06-21 | 4,800 | 365,400 | 0 | 251,000 | 4,800 | 114,400 |
| 2024-06-14 | 6,100 | 364,500 | 0 | 252,400 | 6,100 | 112,100 |
| 2024-06-07 | 5,700 | 410,200 | 0 | 255,400 | 5,700 | 154,800 |
| 2024-05-31 | 6,600 | 402,600 | 0 | 253,700 | 6,600 | 148,900 |
| 2024-05-24 | 3,300 | 387,700 | 0 | 261,700 | 3,300 | 126,000 |
| 2024-05-17 | 3,800 | 379,500 | 0 | 259,900 | 3,800 | 119,600 |
| 2024-05-10 | 12,600 | 404,100 | 0 | 276,500 | 12,600 | 127,600 |
| 2024-05-02 | 8,800 | 392,300 | 0 | 270,300 | 8,800 | 122,000 |
| 2024-04-26 | 7,700 | 391,600 | 0 | 278,000 | 7,700 | 113,600 |
| 2024-04-19 | 7,700 | 377,600 | 0 | 265,500 | 7,700 | 112,100 |
| 2024-04-12 | 15,100 | 376,600 | 0 | 263,400 | 15,100 | 113,200 |
| 2024-04-05 | 17,600 | 351,100 | 0 | 220,900 | 17,600 | 130,200 |
| 2024-03-29 | 16,700 | 387,700 | 0 | 192,000 | 16,700 | 195,700 |
| 2024-03-22 | 26,200 | 390,600 | 0 | 167,000 | 26,200 | 223,600 |
| 2024-03-15 | 29,300 | 386,200 | 0 | 164,900 | 29,300 | 221,300 |
| 2024-03-08 | 25,600 | 368,100 | 0 | 148,500 | 25,600 | 219,600 |
| 2024-03-01 | 24,700 | 414,600 | 0 | 142,500 | 24,700 | 272,100 |
| 2024-02-22 | 24,900 | 432,000 | 0 | 134,800 | 24,900 | 297,200 |
| 2024-02-16 | 26,400 | 424,900 | 0 | 130,600 | 26,400 | 294,300 |
| 2024-02-09 | 31,500 | 413,900 | 0 | 131,300 | 31,500 | 282,600 |
| 2024-02-02 | 26,100 | 422,800 | 0 | 133,700 | 26,100 | 289,100 |
| 2024-01-26 | 29,300 | 422,400 | 0 | 126,000 | 29,300 | 296,400 |
| 2024-01-19 | 28,000 | 425,400 | 0 | 130,100 | 28,000 | 295,300 |
| 2024-01-12 | 30,100 | 423,300 | 0 | 132,600 | 30,100 | 290,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 49,733 | 0.48% | ▼ | -11,600 | 437 | 437 | 421 | 426 | 32,000 |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 61,333 | 0.59% | ▼ | 451 | 455 | 440 | 445 | 15,700 | |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 78,733 | 0.76% | ▼ | -10,200 | 441 | 455 | 438 | 447 | 53,600 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 88,933 | 0.86% | ▼ | -8,700 | 433 | 447 | 432 | 442 | 57,200 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 97,633 | 0.94% | ▼ | -6,800 | 389 | 402 | 327 | 327 | 259,500 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 104,433 | 1.01% | ▲ | 6,700 | 439 | 439 | 405 | 405 | 89,400 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 97,733 | 0.94% | ▼ | -18,300 | 447 | 455 | 442 | 454 | 15,200 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 116,033 | 1.12% | ▲ | 2,600 | 467 | 468 | 457 | 462 | 19,100 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 113,433 | 1.09% | ▼ | -9,200 | 469 | 473 | 465 | 467 | 8,100 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 122,633 | 1.18% | ▼ | -1,600 | 460 | 461 | 451 | 458 | 14,400 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 124,233 | 1.20% | ▲ | 700 | 478 | 478 | 471 | 474 | 19,200 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 123,533 | 1.19% | ▼ | -500 | 467 | 477 | 467 | 475 | 14,000 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 124,033 | 1.20% | ▲ | 9,400 | 454 | 456 | 443 | 449 | 47,500 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 114,633 | 1.11% | ▲ | 11,000 | 479 | 480 | 472 | 474 | 18,800 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 103,633 | 1.00% | ▲ | 1,100 | 513 | 520 | 504 | 512 | 28,200 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 102,533 | 0.99% | ▼ | -3,000 | 516 | 516 | 507 | 507 | 41,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250123 | 15:30 | ギークス | 株式会社アライヴの株式取得（連結子会社化）に関するお知らせ |
| 20240809 | 15:30 | ギークス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | ギークス | 2025年３月期第１四半期決算説明資料 |
| 20240625 | 15:30 | ギークス | 支配株主等に関する事項について |
| 20240523 | 15:30 | ギークス | 取締役候補者の選任に関するお知らせ |
| 20240510 | 15:30 | ギークス | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ギークス | 2024年３月期決算説明資料 |
| 20240510 | 15:30 | ギークス | 業績予想値と実績値との差異、並びに特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240325 | 15:30 | ギークス | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240209 | 15:30 | ギークス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:30 | ギークス | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7060 | 1 | ギークス株式会社 コーポレートサイト | 2025-04-20 03:20:49 |
| 7060 | 2 | IRお問い合わせ | ギークス株式会社 | 2024-06-18 18:25:39 |
| 7060 | 2 | 免責事項 | ギークス株式会社 | 2024-06-18 18:25:38 |
| 7060 | 2 | ディスクロージャーポリシー | ギークス株式会社 | 2024-06-18 18:25:37 |
| 7060 | 2 | 電子広告 | ギークス株式会社 | 2024-06-18 18:25:36 |
| 7060 | 2 | FAQ | ギークス株式会社 | 2024-06-18 18:25:34 |
| 7060 | 2 | IRカレンダー | ギークス株式会社 | 2024-06-18 18:25:33 |
| 7060 | 2 | 株式情報 | ギークス株式会社 | 2024-06-18 18:25:32 |
| 7060 | 2 | その他IR資料 | ギークス株式会社 | 2024-06-18 18:25:30 |
| 7060 | 2 | 有価証券報告書等 | ギークス株式会社 | 2024-06-18 18:25:29 |