| 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 | 807 | 807 | 791 | 799 | 2,200 | -10 | 99% | 99% | 100% | ▼▼ | 101% | 101% | 90% | 98% | 103% |
| 20240726 | 798 | 804 | 798 | 804 | 2,500 | 5 | 101% | 101% | 114% | ▲ | 100% | 101% | 88% | 99% | 104% |
| 20240729 | 804 | 813 | 793 | 806 | 4,400 | 2 | 100% | 100% | 176% | ▲▲ | 100% | 95% | 88% | 99% | 104% |
| 20240730 | 804 | 812 | 795 | 802 | 3,000 | -4 | 100% | 100% | 68% | ▼ | 101% | 78% | 88% | 99% | 104% |
| 20240731 | 802 | 809 | 796 | 809 | 1,500 | 7 | 101% | 101% | 50% | ▲ | 101% | 86% | 88% | 100% | 105% |
| 20240801 | 798 | 809 | 782 | 809 | 3,200 | 0 | 100% | 101% | 213% | -- | 97% | 92% | 90% | 100% | 105% |
| 20240802 | 786 | 786 | 751 | 761 | 10,700 | -48 | 94% | 97% | 334% | ▼ | 83% | 98% | 96% | 94% | 100% |
| 20240805 | 735 | 777 | 611 | 611 | 30,000 | -150 | 80% | 83% | 280% | ▼▼ | 99% | 114% | 111% | 75% | 100% |
| 20240806 | 633 | 653 | 600 | 628 | 9,300 | 17 | 103% | 99% | 31% | ▲ | 113% | 112% | 116% | 77% | 103% |
| 20240807 | 608 | 687 | 608 | 687 | 6,500 | 59 | 109% | 113% | 70% | ▲▲ | 99% | 94% | 97% | 85% | 112% |
| 20240808 | 726 | 726 | 696 | 720 | 3,800 | 33 | 105% | 99% | 58% | ▲▲▲ | 102% | 96% | 100% | 89% | 118% |
| 20240809 | 705 | 724 | 705 | 720 | 2,200 | 0 | 100% | 102% | 58% | -- | 94% | 90% | 108% | 89% | 118% |
| 20240813 | 723 | 723 | 667 | 682 | 3,100 | -38 | 95% | 94% | 141% | ▼ | 105% | 103% | 121% | 84% | 112% |
| 20240814 | 653 | 700 | 653 | 683 | 3,900 | 1 | 100% | 105% | 126% | ▲ | 101% | 100% | 124% | 84% | 112% |
| 20240815 | 672 | 683 | 662 | 676 | 4,200 | -7 | 99% | 101% | 108% | ▼ | 95% | 97% | 121% | 83% | 111% |
| 20240816 | 690 | 690 | 624 | 653 | 11,900 | -23 | 97% | 95% | 283% | ▼▼ | 98% | 106% | 126% | 81% | 107% |
| 20240819 | 663 | 673 | 643 | 651 | 4,800 | -2 | 100% | 98% | 40% | ▼▼▼ | 103% | 107% | 127% | 80% | 107% |
| 20240820 | 655 | 674 | 649 | 674 | 4,400 | 23 | 104% | 103% | 92% | ▲ | 100% | 103% | 125% | 83% | 110% |
| 20240821 | 668 | 677 | 667 | 671 | 3,300 | -3 | 100% | 100% | 75% | ▼ | 100% | 104% | 126% | 83% | 110% |
| 20240822 | 661 | 664 | 643 | 659 | 6,600 | -12 | 98% | 100% | 200% | ▼▼ | 108% | 105% | 128% | 81% | 108% |
| 20240823 | 651 | 757 | 651 | 704 | 82,900 | 45 | 107% | 108% | 1256% | ▲ | 99% | 99% | 120% | 87% | 115% |
| 20240826 | 697 | 705 | 678 | 688 | 11,800 | -16 | 98% | 99% | 14% | ▼ | 99% | 102% | 122% | 85% | 113% |
| 20240827 | 685 | 685 | 675 | 679 | 2,100 | -9 | 99% | 99% | 18% | ▼▼ | 100% | 102% | 122% | 84% | 111% |
| 20240828 | 686 | 693 | 684 | 685 | 1,500 | 6 | 101% | 100% | 71% | ▲ | 99% | 101% | 119% | 85% | 112% |
| 20240829 | 691 | 701 | 685 | 685 | 2,600 | 0 | 100% | 99% | 173% | -- | 101% | 102% | 118% | 85% | 112% |
| 20240830 | 685 | 704 | 685 | 693 | 5,900 | 8 | 101% | 101% | 227% | ▲ | 101% | 101% | 110% | 91% | 113% |
| 20240902 | 692 | 702 | 692 | 702 | 1,900 | 9 | 101% | 101% | 32% | ▲▲ | 99% | 111% | 108% | 98% | 115% |
| 20240903 | 706 | 706 | 693 | 696 | 1,400 | -6 | 99% | 99% | 74% | ▼ | 98% | 112% | 108% | 97% | 111% |
| 20240904 | 703 | 703 | 687 | 687 | 4,000 | -9 | 99% | 98% | 286% | ▼▼ | 103% | 122% | 112% | 95% | 106% |
| 20240905 | 682 | 702 | 680 | 702 | 2,200 | 15 | 102% | 103% | 55% | ▲ | 97% | 119% | 107% | 98% | 108% |
| 20240906 | 703 | 812 | 674 | 682 | 75,000 | -20 | 97% | 97% | 3409% | ▼ | 118% | 124% | 109% | 95% | 105% |
| 20240909 | 665 | 782 | 656 | 782 | 58,100 | 100 | 115% | 118% | 77% | ▲ | 96% | 98% | 88% | 100% | 120% |
| 20240910 | 827 | 829 | 775 | 790 | 123,400 | 8 | 101% | 96% | 212% | ▲▲ | 106% | 96% | 86% | 100% | 121% |
| 20240911 | 788 | 900 | 785 | 834 | 155,100 | 44 | 106% | 106% | 126% | ▲▲▲ | 101% | 92% | 83% | 100% | 128% |
| 20240912 | 811 | 845 | 809 | 823 | 33,700 | -11 | 99% | 101% | 22% | ▼ | 100% | 94% | 83% | 99% | 126% |
| 20240913 | 811 | 832 | 785 | 807 | 15,500 | -16 | 98% | 100% | 46% | ▼▼ | 94% | 95% | 84% | 97% | 124% |
| 20240917 | 800 | 800 | 748 | 754 | 20,900 | -53 | 93% | 94% | 135% | ▼▼▼ | 95% | 98% | 87% | 90% | 114% |
| 20240918 | 769 | 769 | 733 | 733 | 5,400 | -21 | 97% | 95% | 26% | ▼▼▼▼ | 102% | 99% | 92% | 88% | 111% |
| 20240919 | 733 | 759 | 733 | 747 | 1,600 | 14 | 102% | 102% | 30% | ▲ | 102% | 97% | 90% | 90% | 113% |
| 20240920 | 748 | 771 | 748 | 762 | 3,800 | 15 | 102% | 102% | 238% | ▲▲ | 98% | 88% | 87% | 91% | 112% |
| 20240924 | 765 | 765 | 748 | 752 | 2,000 | -10 | 99% | 98% | 53% | ▼ | 97% | 91% | 91% | 90% | 111% |
| 20240925 | 737 | 745 | 717 | 718 | 6,300 | -34 | 95% | 97% | 315% | ▼▼ | 101% | 93% | 93% | 86% | 106% |
| 20240926 | 718 | 736 | 715 | 727 | 4,400 | 9 | 101% | 101% | 70% | ▲ | 95% | 93% | 94% | 87% | 107% |
| 20240927 | 712 | 713 | 675 | 675 | 18,700 | -52 | 93% | 95% | 425% | ▼ | 97% | 98% | 98% | 81% | 100% |
| 20240930 | 685 | 685 | 647 | 662 | 9,500 | -13 | 98% | 97% | 51% | ▼▼ | 101% | 101% | 101% | 79% | 100% |
| 20241001 | 663 | 671 | 662 | 671 | 3,400 | 9 | 101% | 101% | 36% | ▲ | 100% | 102% | 101% | 80% | 101% |
| 20241002 | 661 | 666 | 661 | 661 | 1,500 | -10 | 99% | 100% | 44% | ▼ | 100% | 100% | 101% | 79% | 100% |
| 20241003 | 663 | 663 | 663 | 663 | 500 | 2 | 100% | 100% | 33% | ▲ | 101% | 100% | 98% | 79% | 100% |
| 20241004 | 661 | 670 | 660 | 669 | 1,100 | 6 | 101% | 101% | 220% | ▲▲ | 99% | 97% | 96% | 80% | 101% |
| 20241007 | 679 | 679 | 671 | 671 | 200 | 2 | 100% | 99% | 18% | ▲▲▲ | 99% | 98% | 0% | 80% | 102% |
| 20241008 | 671 | 671 | 662 | 662 | 800 | -9 | 99% | 99% | 400% | ▼ | 100% | 99% | 0% | 79% | 100% |
| 20241009 | 661 | 661 | 661 | 661 | 100 | -1 | 100% | 100% | 13% | ▼▼ | 100% | 99% | 0% | 79% | 100% |
| 20241010 | 657 | 658 | 657 | 658 | 400 | -3 | 100% | 100% | 400% | ▼▼▼ | 99% | 101% | 0% | 79% | 100% |
| 20241011 | 661 | 661 | 655 | 655 | 1,400 | -3 | 100% | 99% | 350% | ▼▼▼▼ | 99% | 102% | 0% | 80% | 100% |
| 20241015 | 658 | 658 | 652 | 652 | 1,700 | -3 | 100% | 99% | 121% | ▼▼▼▼▼ | 99% | 100% | 0% | 81% | 100% |
| 20241016 | 650 | 659 | 645 | 645 | 3,200 | -7 | 99% | 99% | 188% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 85% | 100% |
| 20241017 | 664 | 664 | 648 | 648 | 3,300 | 3 | 100% | 98% | 103% | ▲ | 102% | 0% | 0% | 85% | 100% |
| 20241018 | 653 | 675 | 650 | 669 | 4,500 | 21 | 103% | 102% | 136% | ▲▲ | 100% | 0% | 0% | 88% | 104% |
| 20241021 | 654 | 660 | 651 | 651 | 2,700 | -18 | 97% | 100% | 60% | ▼ | 100% | 0% | 0% | 85% | 101% |
| 20241022 | 651 | 658 | 648 | 650 | 1,500 | -1 | 100% | 100% | 56% | ▼▼ | % | % | % | 86% | 101% |
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 | 0 | 103,100 | 0 | 57,700 | 0 | 45,400 |
| 2024-10-11 | 0 | 100,500 | 0 | 54,600 | 0 | 45,900 |
| 2024-10-04 | 0 | 100,000 | 0 | 54,400 | 0 | 45,600 |
| 2024-09-27 | 0 | 103,500 | 0 | 53,800 | 0 | 49,700 |
| 2024-09-20 | 0 | 99,600 | 0 | 50,600 | 0 | 49,000 |
| 2024-09-13 | 0 | 109,000 | 0 | 58,700 | 0 | 50,300 |
| 2024-09-06 | 0 | 109,100 | 0 | 58,000 | 0 | 51,100 |
| 2024-08-30 | 0 | 102,900 | 0 | 54,800 | 0 | 48,100 |
| 2024-08-23 | 0 | 105,200 | 0 | 56,300 | 0 | 48,900 |
| 2024-08-16 | 0 | 103,100 | 0 | 56,900 | 0 | 46,200 |
| 2024-08-09 | 0 | 100,900 | 0 | 55,200 | 0 | 45,700 |
| 2024-08-02 | 0 | 100,500 | 0 | 66,400 | 0 | 34,100 |
| 2024-07-26 | 0 | 102,800 | 0 | 69,500 | 0 | 33,300 |
| 2024-07-19 | 0 | 104,200 | 0 | 70,100 | 0 | 34,100 |
| 2024-07-12 | 0 | 101,000 | 0 | 63,000 | 0 | 38,000 |
| 2024-07-05 | 0 | 104,100 | 0 | 63,000 | 0 | 41,100 |
| 2024-06-28 | 0 | 107,800 | 0 | 62,700 | 0 | 45,100 |
| 2024-06-21 | 0 | 108,900 | 0 | 63,300 | 0 | 45,600 |
| 2024-06-14 | 0 | 108,100 | 0 | 62,200 | 0 | 45,900 |
| 2024-06-07 | 0 | 107,800 | 0 | 62,200 | 0 | 45,600 |
| 2024-05-31 | 0 | 109,900 | 0 | 61,300 | 0 | 48,600 |
| 2024-05-24 | 0 | 108,800 | 0 | 60,900 | 0 | 47,900 |
| 2024-05-17 | 0 | 111,500 | 0 | 63,300 | 0 | 48,200 |
| 2024-05-10 | 0 | 113,400 | 0 | 62,500 | 0 | 50,900 |
| 2024-05-02 | 0 | 117,800 | 0 | 68,400 | 0 | 49,400 |
| 2024-04-26 | 0 | 117,400 | 0 | 68,200 | 0 | 49,200 |
| 2024-04-19 | 0 | 122,300 | 0 | 67,000 | 0 | 55,300 |
| 2024-04-12 | 0 | 131,300 | 0 | 67,100 | 0 | 64,200 |
| 2024-04-05 | 0 | 133,100 | 0 | 67,100 | 0 | 66,000 |
| 2024-03-29 | 0 | 138,100 | 0 | 69,600 | 0 | 68,500 |
| 2024-03-22 | 0 | 143,900 | 0 | 74,400 | 0 | 69,500 |
| 2024-03-15 | 0 | 147,700 | 0 | 75,000 | 0 | 72,700 |
| 2024-03-08 | 0 | 153,000 | 0 | 76,500 | 0 | 76,500 |
| 2024-03-01 | 0 | 152,900 | 0 | 76,300 | 0 | 76,600 |
| 2024-02-22 | 0 | 156,700 | 0 | 74,100 | 0 | 82,600 |
| 2024-02-16 | 1,000 | 162,400 | 1,000 | 72,900 | 0 | 89,500 |
| 2024-02-09 | 0 | 165,400 | 0 | 72,500 | 0 | 92,900 |
| 2024-02-02 | 0 | 160,100 | 0 | 70,500 | 0 | 89,600 |
| 2024-01-26 | 0 | 161,000 | 0 | 71,000 | 0 | 90,000 |
| 2024-01-19 | 0 | 157,600 | 0 | 72,100 | 0 | 85,500 |
| 2024-01-12 | 0 | 173,300 | 0 | 74,200 | 0 | 99,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | UBS AG | 8,800 | 0.48% | ▼ | -1,800 | 766 | 781 | 766 | 781 | 1,900 |
| 2024-04-26 | UBS AG | 10,600 | 0.58% | ▼ | -1,900 | 815 | 822 | 810 | 818 | 5,700 |
| 2024-04-15 | UBS AG | 12,500 | 0.69% | ▼ | -1,500 | 861 | 872 | 860 | 872 | 3,000 |
| 2024-04-08 | UBS AG | 14,000 | 0.77% | ▼ | -2,200 | 839 | 858 | 827 | 853 | 4,400 |
| 2024-03-26 | UBS AG | 16,200 | 0.89% | ▼ | -1,700 | 862 | 869 | 850 | 859 | 4,400 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 9,000 | 0.49% | ▼ | -1,000 | 850 | 860 | 846 | 858 | 5,000 |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 10,000 | 0.55% | ▼ | -2,200 | 816 | 828 | 816 | 825 | 6,400 |
| 2024-03-14 | UBS AG | 17,900 | 0.99% | ▼ | -1,700 | 834 | 834 | 820 | 830 | 6,600 |
| 2024-03-05 | UBS AG | 19,600 | 1.08% | ▼ | -1,900 | 820 | 835 | 800 | 811 | 7,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | Ｇ－アディッシュ | 組織変更及び重要な使用人の解任ならびに異動に関するお知らせ |
| 20241015 | 16:00 | Ｇ－アディッシュ | 連結子会社の解散及び債権放棄、ならびに特別利益（債務免除益）の計上に関するお知らせ |
| 20240814 | 16:00 | Ｇ－アディッシュ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | Ｇ－アディッシュ | 2024年12月期 中間期決算説明資料 |
| 20240628 | 16:00 | Ｇ－アディッシュ | 資金の借入に関するお知らせ |
| 20240415 | 16:00 | Ｇ－アディッシュ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240314 | 19:00 | Ｇ－アディッシュ | （訂正）「事業計画及び成長可能性に関する事項」の一部訂正について |
| 20240314 | 16:00 | Ｇ－アディッシュ | 事業計画及び成長可能性に関する事項 |
| 20240214 | 16:00 | Ｇ－アディッシュ | 連結決算における特別損失の計上及び個別決算における関係会社株式評価損、貸倒引当金繰入額、関係会社事業損失引当金繰入額の計上に関するお知らせ |
| 20240214 | 16:00 | Ｇ－アディッシュ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | Ｇ－アディッシュ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240214 | 16:00 | Ｇ－アディッシュ | 2023年12月期 決算説明資料 |
| 20240130 | 16:00 | Ｇ－アディッシュ | 合弁契約の解消と株式譲受に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7093 | 1 | アディッシュ株式会社 | カスタマーサクセスソリューション・プロバイダー | 2024-10-23 01:27:32 |
| 7093 | 2 | IR通信_9月度活動報告 ～企業や学校のリスク対策サービスについて解説～ | アディッシュ株式会社 | 2024-10-09 19:28:41 |
| 7093 | 2 | IR通信_重点施策「BPaaS」解説動画を公開 | アディッシュ株式会社 | 2024-10-04 03:29:47 |
| 7093 | 2 | 免責事項 | アディッシュ株式会社 | 2024-06-18 18:30:42 |
| 7093 | 2 | よくあるご質問 | アディッシュ株式会社 | 2024-06-18 18:30:41 |
| 7093 | 2 | IRカレンダー | アディッシュ株式会社 | 2024-06-18 18:30:40 |
| 7093 | 2 | ディスクロージャーポリシー | アディッシュ株式会社 | 2024-06-18 18:30:38 |
| 7093 | 2 | コーポレート・ガバナンス | アディッシュ株式会社 | 2024-06-18 18:30:37 |
| 7093 | 2 | 株主総会 | アディッシュ株式会社 | 2024-06-18 18:30:36 |
| 7093 | 2 | IR資料 | アディッシュ株式会社 | 2024-06-18 18:30:34 |