| 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 | 1,761 | 1,795 | 1,761 | 1,790 | 11,700 | 16 | 101% | 102% | 202% | ▲ | 100% | 99% | 100% | 93% | 101% |
| 20240726 | 1,795 | 1,821 | 1,779 | 1,803 | 17,400 | 13 | 101% | 100% | 149% | ▲▲ | 101% | 97% | 102% | 93% | 102% |
| 20240729 | 1,803 | 1,841 | 1,803 | 1,829 | 15,600 | 26 | 101% | 101% | 90% | ▲▲▲ | 98% | 91% | 101% | 97% | 104% |
| 20240730 | 1,829 | 1,829 | 1,797 | 1,797 | 19,800 | -32 | 98% | 98% | 127% | ▼ | 99% | 88% | 103% | 95% | 102% |
| 20240731 | 1,800 | 1,802 | 1,778 | 1,778 | 13,900 | -19 | 99% | 99% | 70% | ▼▼ | 98% | 90% | 104% | 94% | 101% |
| 20240801 | 1,778 | 1,778 | 1,725 | 1,742 | 22,500 | -36 | 98% | 98% | 162% | ▼▼▼ | 102% | 100% | 113% | 93% | 100% |
| 20240802 | 1,631 | 1,707 | 1,631 | 1,667 | 29,100 | -75 | 96% | 102% | 129% | ▼▼▼▼ | 100% | 103% | 117% | 90% | 100% |
| 20240805 | 1,580 | 1,639 | 1,399 | 1,575 | 79,400 | -92 | 94% | 100% | 273% | ▼▼▼▼▼ | 94% | 108% | 115% | 85% | 100% |
| 20240806 | 1,610 | 1,616 | 1,515 | 1,520 | 41,900 | -55 | 97% | 94% | 53% | ▼▼▼▼▼▼ | 107% | 116% | 123% | 82% | 100% |
| 20240807 | 1,500 | 1,641 | 1,500 | 1,600 | 20,100 | 80 | 105% | 107% | 48% | ▲ | 103% | 108% | 117% | 86% | 105% |
| 20240808 | 1,584 | 1,679 | 1,584 | 1,625 | 13,300 | 25 | 102% | 103% | 66% | ▲▲ | 98% | 106% | 114% | 88% | 107% |
| 20240809 | 1,626 | 1,660 | 1,595 | 1,597 | 13,200 | -28 | 98% | 98% | 99% | ▼ | 105% | 103% | 111% | 86% | 105% |
| 20240813 | 1,657 | 1,740 | 1,631 | 1,740 | 29,900 | 143 | 109% | 105% | 227% | ▲ | 99% | 102% | 106% | 94% | 114% |
| 20240814 | 1,734 | 1,734 | 1,689 | 1,710 | 10,600 | -30 | 98% | 99% | 35% | ▼ | 100% | 103% | 108% | 93% | 113% |
| 20240815 | 1,711 | 1,727 | 1,695 | 1,717 | 10,200 | 7 | 100% | 100% | 96% | ▲ | 99% | 104% | 107% | 94% | 113% |
| 20240816 | 1,718 | 1,725 | 1,696 | 1,698 | 18,700 | -19 | 99% | 99% | 183% | ▼ | 102% | 106% | 108% | 93% | 112% |
| 20240819 | 1,683 | 1,717 | 1,666 | 1,710 | 15,100 | 12 | 101% | 102% | 81% | ▲ | 103% | 108% | 106% | 93% | 113% |
| 20240820 | 1,712 | 1,772 | 1,710 | 1,769 | 16,000 | 59 | 103% | 103% | 106% | ▲▲ | 98% | 104% | 101% | 97% | 116% |
| 20240821 | 1,769 | 1,769 | 1,701 | 1,737 | 5,800 | -32 | 98% | 98% | 36% | ▼ | 103% | 106% | 103% | 95% | 114% |
| 20240822 | 1,740 | 1,826 | 1,740 | 1,792 | 14,900 | 55 | 103% | 103% | 257% | ▲ | 100% | 103% | 100% | 98% | 118% |
| 20240823 | 1,792 | 1,799 | 1,770 | 1,785 | 4,200 | -7 | 100% | 100% | 28% | ▼ | 102% | 102% | 100% | 98% | 117% |
| 20240826 | 1,802 | 1,870 | 1,791 | 1,846 | 16,800 | 61 | 103% | 102% | 400% | ▲ | 98% | 99% | 97% | 100% | 121% |
| 20240827 | 1,868 | 1,868 | 1,826 | 1,837 | 24,900 | -9 | 100% | 98% | 148% | ▼ | 100% | 98% | 98% | 100% | 121% |
| 20240828 | 1,844 | 1,848 | 1,824 | 1,836 | 6,800 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 99% | 99% | 99% | 121% |
| 20240829 | 1,836 | 1,845 | 1,817 | 1,845 | 13,000 | 9 | 100% | 100% | 191% | ▲ | 100% | 95% | 98% | 100% | 121% |
| 20240830 | 1,849 | 1,849 | 1,831 | 1,841 | 3,200 | -4 | 100% | 100% | 25% | ▼ | 98% | 95% | 98% | 100% | 121% |
| 20240902 | 1,850 | 1,850 | 1,808 | 1,812 | 9,400 | -29 | 98% | 98% | 294% | ▼▼ | 100% | 96% | 100% | 98% | 119% |
| 20240903 | 1,810 | 1,825 | 1,810 | 1,814 | 3,400 | 2 | 100% | 100% | 36% | ▲ | 98% | 99% | 102% | 98% | 119% |
| 20240904 | 1,781 | 1,814 | 1,735 | 1,749 | 22,700 | -65 | 96% | 98% | 668% | ▼ | 101% | 101% | 104% | 95% | 110% |
| 20240905 | 1,749 | 1,770 | 1,739 | 1,763 | 7,200 | 14 | 101% | 101% | 32% | ▲ | 98% | 98% | 102% | 96% | 110% |
| 20240906 | 1,783 | 1,783 | 1,712 | 1,739 | 8,300 | -24 | 99% | 98% | 115% | ▼ | 100% | 101% | 104% | 94% | 109% |
| 20240909 | 1,737 | 1,746 | 1,676 | 1,730 | 11,600 | -9 | 99% | 100% | 140% | ▼▼ | 101% | 101% | 103% | 94% | 102% |
| 20240910 | 1,735 | 1,770 | 1,735 | 1,761 | 8,400 | 31 | 102% | 101% | 72% | ▲ | 97% | 101% | 101% | 95% | 104% |
| 20240911 | 1,761 | 1,761 | 1,703 | 1,707 | 10,000 | -54 | 97% | 97% | 119% | ▼ | 101% | 103% | 101% | 92% | 101% |
| 20240912 | 1,731 | 1,748 | 1,731 | 1,748 | 3,000 | 41 | 102% | 101% | 30% | ▲ | 98% | 102% | 100% | 95% | 103% |
| 20240913 | 1,760 | 1,760 | 1,726 | 1,728 | 3,300 | -20 | 99% | 98% | 110% | ▼ | 102% | 104% | 101% | 94% | 101% |
| 20240917 | 1,730 | 1,763 | 1,726 | 1,756 | 5,200 | 28 | 102% | 102% | 158% | ▲ | 100% | 102% | 98% | 95% | 103% |
| 20240918 | 1,774 | 1,821 | 1,774 | 1,778 | 16,200 | 22 | 101% | 100% | 312% | ▲▲ | 100% | 101% | 96% | 96% | 104% |
| 20240919 | 1,790 | 1,803 | 1,775 | 1,788 | 6,100 | 10 | 101% | 100% | 38% | ▲▲▲ | 99% | 100% | 96% | 97% | 105% |
| 20240920 | 1,803 | 1,803 | 1,780 | 1,785 | 8,600 | -3 | 100% | 99% | 141% | ▼ | 100% | 98% | 96% | 97% | 105% |
| 20240924 | 1,801 | 1,810 | 1,781 | 1,803 | 8,800 | 18 | 101% | 100% | 102% | ▲ | 100% | 97% | 96% | 98% | 106% |
| 20240925 | 1,803 | 1,833 | 1,791 | 1,812 | 10,700 | 9 | 100% | 100% | 122% | ▲▲ | 99% | 97% | 96% | 98% | 106% |
| 20240926 | 1,812 | 1,812 | 1,792 | 1,795 | 3,100 | -17 | 99% | 99% | 29% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20240927 | 1,765 | 1,775 | 1,765 | 1,770 | 2,900 | -25 | 99% | 100% | 94% | ▼▼ | 102% | 102% | 102% | 96% | 104% |
| 20240930 | 1,703 | 1,794 | 1,703 | 1,740 | 22,900 | -30 | 98% | 102% | 790% | ▼▼▼ | 101% | 99% | 100% | 95% | 102% |
| 20241001 | 1,741 | 1,756 | 1,734 | 1,755 | 3,100 | 15 | 101% | 101% | 14% | ▲ | 100% | 99% | 100% | 97% | 103% |
| 20241002 | 1,742 | 1,759 | 1,740 | 1,741 | 9,000 | -14 | 99% | 100% | 290% | ▼ | 98% | 96% | 98% | 96% | 102% |
| 20241003 | 1,767 | 1,767 | 1,735 | 1,735 | 4,300 | -6 | 100% | 98% | 48% | ▼▼ | 99% | 98% | 100% | 96% | 102% |
| 20241004 | 1,732 | 1,734 | 1,680 | 1,712 | 16,400 | -23 | 99% | 99% | 381% | ▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241007 | 1,716 | 1,728 | 1,708 | 1,722 | 6,600 | 10 | 101% | 100% | 40% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20241008 | 1,706 | 1,719 | 1,686 | 1,695 | 14,800 | -27 | 98% | 99% | 224% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241009 | 1,702 | 1,709 | 1,685 | 1,705 | 4,000 | 10 | 101% | 100% | 27% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20241010 | 1,723 | 1,723 | 1,702 | 1,704 | 3,900 | -1 | 100% | 99% | 98% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241011 | 1,701 | 1,710 | 1,690 | 1,704 | 2,500 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 0% | 94% | 101% |
| 20241015 | 1,705 | 1,710 | 1,700 | 1,700 | 3,600 | -4 | 100% | 100% | 144% | ▼ | 100% | 102% | 0% | 94% | 100% |
| 20241016 | 1,700 | 1,705 | 1,696 | 1,697 | 4,300 | -3 | 100% | 100% | 119% | ▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20241017 | 1,697 | 1,709 | 1,693 | 1,705 | 4,800 | 8 | 100% | 100% | 112% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241018 | 1,709 | 1,725 | 1,704 | 1,724 | 4,000 | 19 | 101% | 101% | 83% | ▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 1,720 | 1,733 | 1,710 | 1,718 | 3,200 | -6 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 1,734 | 1,735 | 1,721 | 1,735 | 6,000 | 17 | 101% | 100% | 188% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 133,300 | 0 | 88,800 | 0 | 44,500 |
| 2024-10-11 | 0 | 133,100 | 0 | 89,500 | 0 | 43,600 |
| 2024-10-04 | 0 | 136,200 | 0 | 95,900 | 0 | 40,300 |
| 2024-09-27 | 100 | 124,100 | 100 | 89,900 | 0 | 34,200 |
| 2024-09-20 | 100 | 121,600 | 100 | 89,300 | 0 | 32,300 |
| 2024-09-13 | 100 | 126,700 | 100 | 89,600 | 0 | 37,100 |
| 2024-09-06 | 100 | 124,100 | 100 | 89,400 | 0 | 34,700 |
| 2024-08-30 | 100 | 247,100 | 100 | 209,000 | 0 | 38,100 |
| 2024-08-23 | 0 | 238,100 | 0 | 209,700 | 0 | 28,400 |
| 2024-08-16 | 0 | 240,700 | 0 | 210,200 | 0 | 30,500 |
| 2024-08-09 | 0 | 238,200 | 0 | 209,600 | 0 | 28,600 |
| 2024-08-02 | 0 | 273,900 | 0 | 240,400 | 0 | 33,500 |
| 2024-07-26 | 0 | 273,000 | 0 | 239,000 | 0 | 34,000 |
| 2024-07-19 | 0 | 264,400 | 0 | 227,600 | 0 | 36,800 |
| 2024-07-12 | 100 | 264,200 | 100 | 225,800 | 0 | 38,400 |
| 2024-07-05 | 0 | 258,000 | 0 | 223,300 | 0 | 34,700 |
| 2024-06-28 | 0 | 244,900 | 0 | 211,200 | 0 | 33,700 |
| 2024-06-21 | 0 | 245,400 | 0 | 206,300 | 0 | 39,100 |
| 2024-06-14 | 0 | 228,900 | 0 | 195,600 | 0 | 33,300 |
| 2024-06-07 | 100 | 227,500 | 100 | 195,000 | 0 | 32,500 |
| 2024-05-31 | 100 | 219,400 | 100 | 191,100 | 0 | 28,300 |
| 2024-05-24 | 100 | 212,000 | 100 | 182,200 | 0 | 29,800 |
| 2024-05-17 | 0 | 189,700 | 0 | 162,500 | 0 | 27,200 |
| 2024-05-10 | 0 | 151,700 | 0 | 117,500 | 0 | 34,200 |
| 2024-05-02 | 0 | 141,500 | 0 | 114,200 | 0 | 27,300 |
| 2024-04-26 | 0 | 140,300 | 0 | 112,700 | 0 | 27,600 |
| 2024-04-19 | 0 | 137,100 | 0 | 111,000 | 0 | 26,100 |
| 2024-04-12 | 0 | 140,400 | 0 | 115,200 | 0 | 25,200 |
| 2024-04-05 | 0 | 140,500 | 0 | 115,000 | 0 | 25,500 |
| 2024-03-29 | 0 | 149,400 | 0 | 121,500 | 0 | 27,900 |
| 2024-03-22 | 0 | 147,800 | 0 | 120,400 | 0 | 27,400 |
| 2024-03-15 | 0 | 152,200 | 0 | 122,800 | 0 | 29,400 |
| 2024-03-08 | 0 | 158,500 | 0 | 122,500 | 0 | 36,000 |
| 2024-03-01 | 100 | 189,500 | 100 | 151,900 | 0 | 37,600 |
| 2024-02-22 | 100 | 190,200 | 100 | 150,900 | 0 | 39,300 |
| 2024-02-16 | 100 | 193,100 | 100 | 150,100 | 0 | 43,000 |
| 2024-02-09 | 0 | 191,700 | 0 | 152,300 | 0 | 39,400 |
| 2024-02-02 | 0 | 185,000 | 0 | 143,000 | 0 | 42,000 |
| 2024-01-26 | 100 | 196,000 | 100 | 151,100 | 0 | 44,900 |
| 2024-01-19 | 0 | 185,000 | 0 | 142,500 | 0 | 42,500 |
| 2024-01-12 | 0 | 183,800 | 0 | 139,400 | 0 | 44,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｇ－コンフィデンスＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | Ｇ－コンフィデンスＩ | 2025年３月期 第１四半期決算説明資料 |
| 20240621 | 17:00 | Ｇ－コンフィデンスＩ | 事業計画及び成長可能性に関する事項 |
| 20240513 | 10:30 | Ｇ－コンフィデンスＩ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了ならびに主要株主である筆頭株主の異動に関するお知らせ |
| 20240510 | 16:00 | Ｇ－コンフィデンスＩ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | Ｇ－コンフィデンスＩ | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | Ｇ－コンフィデンスＩ | 2024年３月期 決算説明資料（書き起こし） |
| 20240510 | 16:00 | Ｇ－コンフィデンスＩ | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | Ｇ－コンフィデンスＩ | 役員人事に関するお知らせ |
| 20240510 | 16:30 | Ｇ－コンフィデンスＩ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 15:30 | Ｇ－コンフィデンスＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | Ｇ－コンフィデンスＩ | 2024年３月期 第３四半期決算説明資料 |
| 20240119 | 17:00 | Ｇ－コンフィデンスＩ | 株式会社プロタゴニストの株式追加取得（連結子会社化）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TG7T | 350 | 2024-05-17 09:07 | 株式会社コンフィデンス・インターワークス | 株式会社アミューズキャピタル | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7374 | 1 | 株式会社コンフィデンス・インターワークス | コンフィデンス・インターワークスはゲーム・製造業界を始めとし、人材紹介・人材派遣・求人メディア運営など多彩な人材サービスをご提案いたします。 | 2024-10-23 02:22:34 |
| 7374 | 2 | 2025年３月期 第１四半期決算発表のお知らせ | 株式会社コンフィデンス・インターワークス | 2024-08-20 12:32:58 |
| 7374 | 2 | 「日経IR・個人投資家フェア 2024」出展のお知らせ | 株式会社コンフィデンス・インターワークス | 2024-08-02 15:29:44 |
| 7374 | 2 | 「事業計画及び成長可能性に関する事項」掲載のお知らせ | 株式会社コンフィデンス・インターワークス | 2024-06-21 18:41:17 |
| 7374 | 2 | 電子公告 | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:26:02 |
| 7374 | 2 | 免責事項 | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:26:01 |
| 7374 | 2 | よくあるご質問 | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:25:59 |
| 7374 | 2 | IRお問い合わせ | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:25:58 |
| 7374 | 2 | IRカレンダー | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:25:57 |
| 7374 | 2 | 財務ハイライト | 株式会社コンフィデンス・インターワークス | 2024-06-18 19:25:55 |