| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 95% | 101% |
| 20241008 | 1,706 | 1,719 | 1,686 | 1,695 | 14,800 | -27 | 98% | 99% | 224% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241009 | 1,702 | 1,709 | 1,685 | 1,705 | 4,000 | 10 | 101% | 100% | 27% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20241010 | 1,723 | 1,723 | 1,702 | 1,704 | 3,900 | -1 | 100% | 99% | 98% | ▼ | 100% | 101% | 100% | 94% | 101% |
| 20241011 | 1,701 | 1,710 | 1,690 | 1,704 | 2,500 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 100% | 94% | 101% |
| 20241015 | 1,705 | 1,710 | 1,700 | 1,700 | 3,600 | -4 | 100% | 100% | 144% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241016 | 1,700 | 1,705 | 1,696 | 1,697 | 4,300 | -3 | 100% | 100% | 119% | ▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241017 | 1,697 | 1,709 | 1,693 | 1,705 | 4,800 | 8 | 100% | 100% | 112% | ▲ | 101% | 102% | 100% | 94% | 101% |
| 20241018 | 1,709 | 1,725 | 1,704 | 1,724 | 4,000 | 19 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 99% | 95% | 102% |
| 20241021 | 1,720 | 1,733 | 1,710 | 1,718 | 3,200 | -6 | 100% | 100% | 80% | ▼ | 100% | 98% | 98% | 95% | 101% |
| 20241022 | 1,734 | 1,735 | 1,721 | 1,735 | 6,000 | 17 | 101% | 100% | 188% | ▲ | 100% | 98% | 98% | 96% | 102% |
| 20241023 | 1,736 | 1,747 | 1,720 | 1,735 | 4,300 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 98% | 96% | 102% |
| 20241024 | 1,722 | 1,733 | 1,706 | 1,720 | 3,800 | -15 | 99% | 100% | 88% | ▼ | 97% | 98% | 96% | 96% | 101% |
| 20241025 | 1,720 | 1,720 | 1,620 | 1,667 | 14,300 | -53 | 97% | 97% | 376% | ▼▼ | 101% | 102% | 99% | 94% | 100% |
| 20241028 | 1,667 | 1,700 | 1,667 | 1,692 | 3,300 | 25 | 101% | 101% | 23% | ▲ | 99% | 99% | 95% | 96% | 101% |
| 20241029 | 1,720 | 1,720 | 1,700 | 1,702 | 700 | 10 | 101% | 99% | 21% | ▲▲ | 97% | 98% | 96% | 97% | 102% |
| 20241030 | 1,710 | 1,710 | 1,662 | 1,662 | 12,700 | -40 | 98% | 97% | 1814% | ▼ | 101% | 102% | 99% | 95% | 100% |
| 20241031 | 1,664 | 1,694 | 1,661 | 1,677 | 5,200 | 15 | 101% | 101% | 41% | ▲ | 102% | 102% | 98% | 97% | 101% |
| 20241101 | 1,672 | 1,710 | 1,672 | 1,707 | 2,200 | 30 | 102% | 102% | 42% | ▲▲ | 100% | 100% | 98% | 98% | 103% |
| 20241105 | 1,679 | 1,712 | 1,679 | 1,682 | 7,500 | -25 | 99% | 100% | 341% | ▼ | 99% | 97% | 96% | 97% | 101% |
| 20241106 | 1,700 | 1,700 | 1,672 | 1,682 | 2,600 | 0 | 100% | 99% | 35% | -- | 98% | 95% | 94% | 97% | 101% |
| 20241107 | 1,738 | 1,738 | 1,686 | 1,701 | 5,700 | 19 | 101% | 98% | 219% | ▲ | 99% | 96% | 94% | 98% | 102% |
| 20241108 | 1,705 | 1,713 | 1,682 | 1,682 | 6,200 | -19 | 99% | 99% | 109% | ▼ | 98% | 96% | 95% | 97% | 101% |
| 20241111 | 1,686 | 1,687 | 1,650 | 1,657 | 30,900 | -25 | 99% | 98% | 498% | ▼▼ | 99% | 97% | 97% | 96% | 100% |
| 20241112 | 1,657 | 1,691 | 1,639 | 1,644 | 15,200 | -13 | 99% | 99% | 49% | ▼▼▼ | 100% | 96% | 98% | 95% | 100% |
| 20241113 | 1,644 | 1,654 | 1,637 | 1,637 | 9,900 | -7 | 100% | 100% | 65% | ▼▼▼▼ | 98% | 99% | 97% | 94% | 100% |
| 20241114 | 1,649 | 1,649 | 1,585 | 1,615 | 26,200 | -22 | 99% | 98% | 265% | ▼▼▼▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20241115 | 1,602 | 1,615 | 1,587 | 1,600 | 14,500 | -15 | 99% | 100% | 55% | ▼▼▼▼▼▼ | 99% | 102% | 100% | 92% | 100% |
| 20241118 | 1,600 | 1,600 | 1,579 | 1,584 | 14,600 | -16 | 99% | 99% | 101% | ▼▼▼▼▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241119 | 1,585 | 1,600 | 1,524 | 1,579 | 42,900 | -5 | 100% | 100% | 294% | ▼▼▼▼▼▼▼▼ | 98% | 96% | 96% | 91% | 100% |
| 20241120 | 1,669 | 1,710 | 1,601 | 1,640 | 113,900 | 61 | 104% | 98% | 266% | ▲ | 100% | 97% | 97% | 95% | 104% |
| 20241121 | 1,640 | 1,643 | 1,624 | 1,638 | 34,000 | -2 | 100% | 100% | 30% | ▼ | 96% | 96% | 96% | 95% | 104% |
| 20241122 | 1,645 | 1,646 | 1,533 | 1,573 | 54,600 | -65 | 96% | 96% | 161% | ▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20241125 | 1,587 | 1,618 | 1,573 | 1,604 | 22,700 | 31 | 102% | 101% | 42% | ▲ | 98% | 98% | 97% | 94% | 102% |
| 20241126 | 1,629 | 1,629 | 1,589 | 1,594 | 12,800 | -10 | 99% | 98% | 56% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241127 | 1,590 | 1,605 | 1,573 | 1,583 | 8,600 | -11 | 99% | 100% | 67% | ▼▼ | 99% | 101% | 99% | 93% | 101% |
| 20241128 | 1,594 | 1,594 | 1,573 | 1,580 | 11,800 | -3 | 100% | 99% | 137% | ▼▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20241129 | 1,582 | 1,604 | 1,582 | 1,600 | 10,000 | 20 | 101% | 101% | 85% | ▲ | 98% | 99% | 97% | 94% | 102% |
| 20241202 | 1,616 | 1,619 | 1,588 | 1,589 | 7,500 | -11 | 99% | 98% | 75% | ▼ | 100% | 99% | 98% | 93% | 101% |
| 20241203 | 1,599 | 1,605 | 1,588 | 1,594 | 6,800 | 5 | 100% | 100% | 91% | ▲ | 100% | 99% | 97% | 94% | 101% |
| 20241204 | 1,605 | 1,606 | 1,595 | 1,606 | 4,100 | 12 | 101% | 100% | 60% | ▲▲ | 99% | 98% | 97% | 94% | 102% |
| 20241205 | 1,608 | 1,608 | 1,591 | 1,593 | 6,800 | -13 | 99% | 99% | 166% | ▼ | 99% | 98% | 97% | 95% | 101% |
| 20241206 | 1,608 | 1,608 | 1,586 | 1,586 | 10,400 | -7 | 100% | 99% | 153% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241209 | 1,584 | 1,597 | 1,581 | 1,585 | 7,900 | -1 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,585 | 1,595 | 1,583 | 1,583 | 4,000 | -2 | 100% | 100% | 51% | ▼▼▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20241211 | 1,585 | 1,585 | 1,573 | 1,574 | 15,500 | -9 | 99% | 99% | 388% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241212 | 1,588 | 1,588 | 1,571 | 1,578 | 5,500 | 4 | 100% | 99% | 35% | ▲ | 101% | 99% | 0% | 96% | 100% |
| 20241213 | 1,573 | 1,591 | 1,573 | 1,585 | 4,700 | 7 | 100% | 101% | 85% | ▲▲ | 98% | 98% | 0% | 97% | 101% |
| 20241216 | 1,593 | 1,593 | 1,566 | 1,566 | 9,100 | -19 | 99% | 98% | 194% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 1,579 | 1,579 | 1,558 | 1,565 | 8,900 | -1 | 100% | 99% | 98% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 1,565 | 1,568 | 1,550 | 1,554 | 14,800 | -11 | 99% | 99% | 166% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,540 | 1,562 | 1,534 | 1,552 | 8,300 | -2 | 100% | 101% | 56% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241220 | 1,544 | 1,564 | 1,542 | 1,560 | 6,500 | 8 | 101% | 101% | 78% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 105,400 | 0 | 75,500 | 0 | 29,900 |
| 2024-12-06 | 0 | 104,800 | 0 | 72,800 | 0 | 32,000 |
| 2024-11-29 | 0 | 102,600 | 0 | 71,300 | 0 | 31,300 |
| 2024-11-22 | 0 | 99,600 | 0 | 66,800 | 0 | 32,800 |
| 2024-11-15 | 0 | 111,600 | 0 | 67,600 | 0 | 44,000 |
| 2024-11-08 | 0 | 125,400 | 0 | 85,200 | 0 | 40,200 |
| 2024-11-01 | 0 | 127,200 | 0 | 85,300 | 0 | 41,900 |
| 2024-10-25 | 100 | 130,100 | 100 | 86,100 | 0 | 44,000 |
| 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 |
|---|---|---|---|
| 20241119 | 15:30 | Ｇ－コンフィデンスＩ | 通期業績予想の修正および連結子会社の異動（株式譲渡）に関するお知らせ |
| 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。 | 2024-12-22 11:28:31 |
| 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 |