| 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 | 990 | 990 | 990 | 990 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 101% | 99% | 74% | 107% |
| 20250121 | 990 | 990 | 970 | 977 | 1,100 | -13 | 99% | 99% | 220% | ▼ | 100% | 102% | 100% | 73% | 100% |
| 20250122 | 975 | 977 | 971 | 977 | 1,000 | 0 | 100% | 100% | 91% | -- | 97% | 101% | 98% | 73% | 100% |
| 20250123 | 992 | 992 | 950 | 958 | 4,300 | -19 | 98% | 97% | 430% | ▼ | 102% | 103% | 102% | 83% | 100% |
| 20250124 | 957 | 980 | 957 | 980 | 900 | 22 | 102% | 102% | 21% | ▲ | 100% | 98% | 98% | 91% | 102% |
| 20250127 | 995 | 995 | 995 | 995 | 700 | 15 | 102% | 100% | 78% | ▲▲ | 102% | 100% | 100% | 96% | 104% |
| 20250128 | 980 | 997 | 970 | 997 | 1,300 | 2 | 100% | 102% | 186% | ▲▲▲ | 100% | 99% | 99% | 96% | 104% |
| 20250129 | 984 | 999 | 982 | 982 | 700 | -15 | 98% | 100% | 54% | ▼ | 98% | 99% | 99% | 94% | 103% |
| 20250130 | 982 | 982 | 963 | 963 | 700 | -19 | 98% | 98% | 100% | ▼▼ | 101% | 101% | 101% | 93% | 101% |
| 20250131 | 963 | 977 | 963 | 972 | 1,000 | 9 | 101% | 101% | 143% | ▲ | 101% | 101% | 101% | 93% | 101% |
| 20250203 | 968 | 977 | 968 | 977 | 400 | 5 | 101% | 101% | 40% | ▲▲ | 100% | 100% | 100% | 94% | 102% |
| 20250204 | 976 | 977 | 969 | 977 | 500 | 0 | 100% | 100% | 125% | -- | 98% | 99% | 99% | 94% | 102% |
| 20250205 | 984 | 984 | 967 | 967 | 300 | -10 | 99% | 98% | 60% | ▼ | 100% | 100% | 101% | 93% | 101% |
| 20250206 | 967 | 982 | 967 | 968 | 1,000 | 1 | 100% | 100% | 333% | ▲ | 101% | 101% | 103% | 93% | 101% |
| 20250207 | 965 | 976 | 958 | 975 | 700 | 7 | 101% | 101% | 70% | ▲▲ | 101% | 102% | 103% | 94% | 102% |
| 20250210 | 962 | 977 | 962 | 973 | 500 | -2 | 100% | 101% | 71% | ▼ | 101% | 101% | 104% | 98% | 102% |
| 20250212 | 958 | 973 | 958 | 970 | 1,100 | -3 | 100% | 101% | 220% | ▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20250213 | 962 | 977 | 962 | 971 | 1,200 | 1 | 100% | 101% | 109% | ▲ | 99% | 98% | 101% | 97% | 101% |
| 20250214 | 986 | 986 | 963 | 977 | 1,700 | 6 | 101% | 99% | 142% | ▲▲ | 99% | 98% | 101% | 98% | 102% |
| 20250217 | 984 | 984 | 956 | 971 | 700 | -6 | 99% | 99% | 41% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20250218 | 972 | 972 | 958 | 958 | 600 | -13 | 99% | 99% | 86% | ▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20250219 | 957 | 975 | 957 | 968 | 1,400 | 10 | 101% | 101% | 233% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20250220 | 957 | 971 | 956 | 956 | 800 | -12 | 99% | 100% | 57% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20250225 | 969 | 969 | 960 | 969 | 1,100 | 13 | 101% | 100% | 138% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250226 | 969 | 969 | 960 | 968 | 700 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20250227 | 968 | 968 | 968 | 968 | 100 | 0 | 100% | 100% | 14% | -- | 101% | 100% | 100% | 97% | 101% |
| 20250228 | 970 | 977 | 963 | 977 | 1,100 | 9 | 101% | 101% | 1100% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20250303 | 977 | 977 | 965 | 974 | 500 | -3 | 100% | 100% | 45% | ▼ | 101% | 103% | 101% | 100% | 102% |
| 20250304 | 962 | 972 | 961 | 972 | 700 | -2 | 100% | 101% | 140% | ▼▼ | 101% | 102% | 99% | 99% | 102% |
| 20250306 | 963 | 975 | 959 | 974 | 1,000 | 2 | 100% | 101% | 143% | ▲ | 100% | 101% | 97% | 100% | 102% |
| 20250307 | 965 | 965 | 965 | 965 | 100 | -9 | 99% | 100% | 10% | ▼ | 102% | 100% | 95% | 99% | 101% |
| 20250310 | 974 | 994 | 974 | 994 | 400 | 29 | 103% | 102% | 400% | ▲ | 99% | 99% | 94% | 100% | 104% |
| 20250311 | 989 | 989 | 972 | 980 | 800 | -14 | 99% | 99% | 200% | ▼ | 99% | 98% | 94% | 99% | 103% |
| 20250312 | 980 | 980 | 975 | 975 | 200 | -5 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 94% | 98% | 102% |
| 20250314 | 975 | 977 | 975 | 977 | 400 | 2 | 100% | 100% | 200% | ▲ | 102% | 101% | 96% | 98% | 102% |
| 20250317 | 962 | 977 | 962 | 977 | 700 | 0 | 100% | 102% | 175% | -- | 100% | 98% | 93% | 98% | 102% |
| 20250318 | 965 | 965 | 965 | 965 | 200 | -12 | 99% | 100% | 29% | ▼ | 100% | 97% | 107% | 97% | 101% |
| 20250319 | 959 | 972 | 955 | 963 | 1,400 | -2 | 100% | 100% | 700% | ▼▼ | 101% | 97% | 109% | 97% | 101% |
| 20250321 | 961 | 970 | 961 | 967 | 1,000 | 4 | 100% | 101% | 71% | ▲ | 99% | 97% | 109% | 97% | 101% |
| 20250324 | 960 | 961 | 950 | 950 | 1,200 | -17 | 98% | 99% | 120% | ▼ | 98% | 97% | 110% | 96% | 100% |
| 20250325 | 949 | 949 | 932 | 932 | 1,500 | -18 | 98% | 98% | 125% | ▼▼ | 99% | 99% | 112% | 94% | 100% |
| 20250326 | 931 | 935 | 924 | 924 | 900 | -8 | 99% | 99% | 60% | ▼▼▼ | 101% | 100% | 113% | 93% | 100% |
| 20250327 | 921 | 928 | 918 | 928 | 800 | 4 | 100% | 101% | 89% | ▲ | 100% | 98% | 114% | 93% | 100% |
| 20250328 | 916 | 916 | 916 | 916 | 200 | -12 | 99% | 100% | 25% | ▼ | 98% | 93% | 112% | 92% | 100% |
| 20250331 | 931 | 931 | 912 | 917 | 1,200 | 1 | 100% | 98% | 600% | ▲ | 100% | 93% | 113% | 92% | 100% |
| 20250401 | 923 | 923 | 906 | 921 | 400 | 4 | 100% | 100% | 33% | ▲▲ | 98% | 86% | 113% | 93% | 101% |
| 20250402 | 921 | 923 | 899 | 899 | 1,400 | -22 | 98% | 98% | 350% | ▼ | 96% | 87% | 117% | 90% | 100% |
| 20250403 | 894 | 894 | 862 | 862 | 1,500 | -37 | 96% | 96% | 107% | ▼▼ | 103% | 94% | 0% | 87% | 100% |
| 20250404 | 832 | 887 | 832 | 859 | 1,400 | -3 | 100% | 103% | 93% | ▼▼▼ | 103% | 112% | 0% | 86% | 100% |
| 20250408 | 765 | 810 | 762 | 791 | 2,500 | -68 | 92% | 103% | 179% | ▼▼▼▼ | 100% | 114% | 0% | 80% | 100% |
| 20250409 | 757 | 757 | 712 | 755 | 2,400 | -36 | 95% | 100% | 96% | ▼▼▼▼▼ | 101% | 114% | 0% | 76% | 100% |
| 20250410 | 770 | 845 | 770 | 777 | 2,500 | 22 | 103% | 101% | 104% | ▲ | 102% | 135% | 0% | 79% | 103% |
| 20250411 | 762 | 778 | 736 | 778 | 1,700 | 1 | 100% | 102% | 68% | ▲▲ | 97% | 118% | 0% | 80% | 103% |
| 20250414 | 883 | 895 | 821 | 859 | 2,800 | 81 | 110% | 97% | 165% | ▲▲▲ | 104% | 126% | 0% | 88% | 114% |
| 20250415 | 829 | 970 | 829 | 866 | 31,300 | 7 | 101% | 104% | 1118% | ▲▲▲▲ | 96% | 0% | 0% | 89% | 115% |
| 20250416 | 910 | 934 | 877 | 877 | 2,300 | 11 | 101% | 96% | 7% | ▲▲▲▲▲ | 113% | 0% | 0% | 91% | 116% |
| 20250417 | 907 | 1,027 | 883 | 1,027 | 61,500 | 150 | 117% | 113% | 2674% | ▲▲▲▲▲▲ | 87% | 0% | 0% | 100% | 136% |
| 20250418 | 1,207 | 1,207 | 1,015 | 1,045 | 44,700 | 18 | 102% | 87% | 73% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 138% |
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 | 500 | 25,700 | 500 | 17,000 | 0 | 8,700 |
| 2025-04-04 | 0 | 26,900 | 0 | 17,400 | 0 | 9,500 |
| 2025-03-28 | 0 | 26,300 | 0 | 17,200 | 0 | 9,100 |
| 2025-03-21 | 0 | 25,900 | 0 | 16,600 | 0 | 9,300 |
| 2025-03-14 | 0 | 25,700 | 0 | 16,400 | 0 | 9,300 |
| 2025-03-07 | 0 | 26,200 | 0 | 16,400 | 0 | 9,800 |
| 2025-02-28 | 0 | 26,000 | 0 | 16,400 | 0 | 9,600 |
| 2025-02-21 | 0 | 27,100 | 0 | 16,700 | 0 | 10,400 |
| 2025-02-14 | 0 | 26,200 | 0 | 15,800 | 0 | 10,400 |
| 2025-02-07 | 0 | 26,000 | 0 | 15,600 | 0 | 10,400 |
| 2025-01-31 | 0 | 25,400 | 0 | 15,400 | 0 | 10,000 |
| 2025-01-24 | 0 | 25,800 | 0 | 15,500 | 0 | 10,300 |
| 2025-01-17 | 0 | 25,100 | 0 | 15,500 | 0 | 9,600 |
| 2025-01-10 | 0 | 27,800 | 0 | 16,300 | 0 | 11,500 |
| 2024-12-27 | 0 | 25,800 | 0 | 16,200 | 0 | 9,600 |
| 2024-12-20 | 0 | 25,300 | 0 | 15,600 | 0 | 9,700 |
| 2024-12-13 | 0 | 24,100 | 0 | 15,000 | 0 | 9,100 |
| 2024-12-06 | 0 | 22,900 | 0 | 15,000 | 0 | 7,900 |
| 2024-11-29 | 0 | 21,800 | 0 | 14,900 | 0 | 6,900 |
| 2024-11-22 | 0 | 22,200 | 0 | 14,900 | 0 | 7,300 |
| 2024-11-15 | 0 | 21,600 | 0 | 15,200 | 0 | 6,400 |
| 2024-11-08 | 100 | 21,200 | 100 | 15,100 | 0 | 6,100 |
| 2024-11-01 | 0 | 21,600 | 0 | 15,100 | 0 | 6,500 |
| 2024-10-25 | 0 | 21,900 | 0 | 15,400 | 0 | 6,500 |
| 2024-10-18 | 0 | 26,600 | 0 | 15,300 | 0 | 11,300 |
| 2024-10-11 | 1,600 | 31,100 | 1,600 | 18,600 | 0 | 12,500 |
| 2024-10-04 | 0 | 32,200 | 0 | 17,600 | 0 | 14,600 |
| 2024-09-27 | 0 | 33,200 | 0 | 17,600 | 0 | 15,600 |
| 2024-09-20 | 0 | 33,500 | 0 | 17,800 | 0 | 15,700 |
| 2024-09-13 | 0 | 33,400 | 0 | 17,800 | 0 | 15,600 |
| 2024-09-06 | 0 | 33,400 | 0 | 17,800 | 0 | 15,600 |
| 2024-08-30 | 0 | 33,700 | 0 | 18,300 | 0 | 15,400 |
| 2024-08-23 | 0 | 33,300 | 0 | 18,200 | 0 | 15,100 |
| 2024-08-16 | 0 | 33,000 | 0 | 18,200 | 0 | 14,800 |
| 2024-08-09 | 0 | 32,600 | 0 | 18,200 | 0 | 14,400 |
| 2024-08-02 | 0 | 38,900 | 0 | 21,700 | 0 | 17,200 |
| 2024-07-26 | 0 | 38,000 | 0 | 21,300 | 0 | 16,700 |
| 2024-07-19 | 0 | 40,400 | 0 | 21,800 | 0 | 18,600 |
| 2024-07-12 | 0 | 41,000 | 0 | 22,000 | 0 | 19,000 |
| 2024-07-05 | 0 | 44,200 | 0 | 22,000 | 0 | 22,200 |
| 2024-06-28 | 100 | 44,800 | 100 | 25,900 | 0 | 18,900 |
| 2024-06-21 | 0 | 43,200 | 0 | 27,400 | 0 | 15,800 |
| 2024-06-14 | 0 | 42,600 | 0 | 27,400 | 0 | 15,200 |
| 2024-06-07 | 0 | 43,600 | 0 | 27,300 | 0 | 16,300 |
| 2024-05-31 | 0 | 41,600 | 0 | 25,600 | 0 | 16,000 |
| 2024-05-24 | 0 | 43,700 | 0 | 27,900 | 0 | 15,800 |
| 2024-05-17 | 0 | 42,500 | 0 | 24,100 | 0 | 18,400 |
| 2024-05-10 | 100 | 48,700 | 100 | 23,900 | 0 | 24,800 |
| 2024-05-02 | 400 | 49,200 | 400 | 23,800 | 0 | 25,400 |
| 2024-04-26 | 0 | 45,300 | 0 | 24,100 | 0 | 21,200 |
| 2024-04-19 | 0 | 43,100 | 0 | 22,500 | 0 | 20,600 |
| 2024-04-12 | 0 | 42,900 | 0 | 22,500 | 0 | 20,400 |
| 2024-04-05 | 0 | 43,000 | 0 | 22,400 | 0 | 20,600 |
| 2024-03-29 | 0 | 44,000 | 0 | 22,200 | 0 | 21,800 |
| 2024-03-22 | 0 | 47,700 | 0 | 22,700 | 0 | 25,000 |
| 2024-03-15 | 0 | 48,800 | 0 | 22,700 | 0 | 26,100 |
| 2024-03-08 | 0 | 49,700 | 0 | 24,300 | 0 | 25,400 |
| 2024-03-01 | 0 | 51,400 | 0 | 23,700 | 0 | 27,700 |
| 2024-02-22 | 0 | 50,400 | 0 | 24,900 | 0 | 25,500 |
| 2024-02-16 | 0 | 51,100 | 0 | 24,600 | 0 | 26,500 |
| 2024-02-09 | 0 | 49,100 | 0 | 24,500 | 0 | 24,600 |
| 2024-02-02 | 0 | 56,600 | 0 | 27,700 | 0 | 28,900 |
| 2024-01-26 | 0 | 47,700 | 0 | 24,500 | 0 | 23,200 |
| 2024-01-19 | 0 | 49,500 | 0 | 23,300 | 0 | 26,200 |
| 2024-01-12 | 0 | 52,300 | 0 | 23,000 | 0 | 29,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 15:30 | Ｇ－オンデック | 事業計画及び成長可能性に関する事項 |
| 20250120 | 18:15 | Ｇ－オンデック | 公認会計士等の異動に関するお知らせ |
| 20250110 | 15:30 | Ｇ－オンデック | 2024年11月期 決算短信〔日本基準〕（非連結） |
| 20250110 | 15:30 | Ｇ－オンデック | 2024年11月期 決算説明資料 |
| 20241217 | 15:30 | Ｇ－オンデック | 業績予想の修正に関するお知らせ |
| 20241010 | 15:00 | Ｇ－オンデック | 2024年11月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241010 | 15:00 | Ｇ－オンデック | 2024年11月期 第３四半期決算説明資料 |
| 20240712 | 15:00 | Ｇ－オンデック | 2024年11月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | Ｇ－オンデック | 2024年11月期 第２四半期決算説明資料 |
| 20240410 | 15:00 | Ｇ－オンデック | 2024年11月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240410 | 15:00 | Ｇ－オンデック | 2024年11月期 第１四半期決算説明資料 |
| 20240226 | 16:00 | Ｇ－オンデック | 上場維持基準の適合に向けた計画 |
| 20240226 | 18:35 | Ｇ－オンデック | （訂正）「上場維持基準の適合に向けた計画」の一部訂正について |
| 20240221 | 15:00 | Ｇ－オンデック | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7360 | 1 | Ｍ＆Ａ支援の株式会社オンデック | 2025-04-19 16:26:00 |
| 7360 | 2 | プロジェクト管理が奏功し半年で成約した調剤薬局のM&A │ 成約事例 │ Ｍ＆Ａ支援のオンデック | 2025-02-21 23:30:45 |
| 7360 | 2 | オンデックの姿勢│Ｍ＆Ａ支援のオンデック | 2024-06-21 18:40:51 |
| 7360 | 2 | IR情報│Ｍ＆Ａ支援のオンデック | 2024-06-18 08:49:45 |
| 7360 | 2 | 免責事項│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:07 |
| 7360 | 2 | 電子公告│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:05 |
| 7360 | 2 | キャッシュ・フロー│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:03 |
| 7360 | 2 | 財政状態│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:00 |
| 7360 | 2 | 経営成績│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:57:58 |
| 7360 | 2 | 株価情報│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:57:56 |