| 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 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 | 150 | 102% | 103% | 57% | ▲ | 100% | 100% | 97% | 98% | 105% |
| 20240726 | 9,341 | 9,480 | 9,285 | 9,319 | 136,700 | 83 | 101% | 100% | 81% | ▲▲ | 99% | 99% | 97% | 99% | 106% |
| 20240729 | 9,363 | 9,448 | 9,270 | 9,300 | 102,300 | -19 | 100% | 99% | 75% | ▼ | 100% | 95% | 99% | 98% | 105% |
| 20240730 | 9,196 | 9,221 | 9,100 | 9,182 | 99,700 | -118 | 99% | 100% | 97% | ▼▼ | 103% | 96% | 100% | 97% | 104% |
| 20240731 | 9,063 | 9,316 | 9,033 | 9,316 | 101,600 | 134 | 101% | 103% | 102% | ▲ | 102% | 95% | 99% | 99% | 105% |
| 20240801 | 9,166 | 9,415 | 9,166 | 9,305 | 154,200 | -11 | 100% | 102% | 152% | ▼ | 95% | 95% | 99% | 99% | 105% |
| 20240802 | 9,155 | 9,155 | 8,721 | 8,721 | 184,700 | -584 | 94% | 95% | 120% | ▼▼ | 94% | 100% | 108% | 92% | 100% |
| 20240805 | 8,400 | 8,675 | 7,785 | 7,858 | 236,100 | -863 | 90% | 94% | 128% | ▼▼▼ | 107% | 103% | 112% | 83% | 100% |
| 20240806 | 8,158 | 8,853 | 8,158 | 8,742 | 237,500 | 884 | 111% | 107% | 101% | ▲ | 94% | 90% | 98% | 93% | 111% |
| 20240807 | 9,293 | 9,300 | 8,629 | 8,742 | 287,300 | 0 | 100% | 94% | 121% | -- | 98% | 97% | 106% | 93% | 111% |
| 20240808 | 8,569 | 8,730 | 8,396 | 8,426 | 230,100 | -316 | 96% | 98% | 80% | ▼ | 99% | 98% | 107% | 89% | 107% |
| 20240809 | 8,483 | 8,623 | 8,208 | 8,369 | 176,900 | -57 | 99% | 99% | 77% | ▼▼ | 100% | 100% | 109% | 89% | 107% |
| 20240813 | 8,362 | 8,415 | 8,219 | 8,402 | 129,300 | 33 | 100% | 100% | 73% | ▲ | 99% | 105% | 110% | 89% | 107% |
| 20240814 | 8,285 | 8,300 | 8,144 | 8,234 | 241,100 | -168 | 98% | 99% | 186% | ▼ | 100% | 104% | 109% | 87% | 105% |
| 20240815 | 8,346 | 8,448 | 8,254 | 8,332 | 150,700 | 98 | 101% | 100% | 63% | ▲ | 99% | 107% | 106% | 88% | 106% |
| 20240816 | 8,449 | 8,449 | 8,253 | 8,350 | 147,800 | 18 | 100% | 99% | 98% | ▲▲ | 101% | 110% | 107% | 88% | 106% |
| 20240819 | 8,213 | 8,316 | 8,211 | 8,269 | 93,600 | -81 | 99% | 101% | 63% | ▼ | 105% | 110% | 106% | 88% | 105% |
| 20240820 | 8,279 | 8,788 | 8,269 | 8,669 | 174,700 | 400 | 105% | 105% | 187% | ▲ | 101% | 105% | 100% | 92% | 110% |
| 20240821 | 8,669 | 8,772 | 8,567 | 8,720 | 83,400 | 51 | 101% | 101% | 48% | ▲▲ | 102% | 102% | 95% | 94% | 111% |
| 20240822 | 8,900 | 9,270 | 8,855 | 9,055 | 225,800 | 335 | 104% | 102% | 271% | ▲▲▲ | 100% | 102% | 93% | 97% | 115% |
| 20240823 | 8,905 | 9,034 | 8,905 | 8,930 | 77,300 | -125 | 99% | 100% | 34% | ▼ | 101% | 101% | 90% | 96% | 114% |
| 20240826 | 9,010 | 9,088 | 8,918 | 9,081 | 58,900 | 151 | 102% | 101% | 76% | ▲ | 100% | 99% | 88% | 97% | 116% |
| 20240827 | 9,081 | 9,113 | 9,001 | 9,106 | 53,500 | 25 | 100% | 100% | 91% | ▲▲ | 100% | 97% | 90% | 98% | 116% |
| 20240828 | 9,050 | 9,135 | 9,002 | 9,088 | 45,100 | -18 | 100% | 100% | 84% | ▼ | 100% | 97% | 92% | 98% | 116% |
| 20240829 | 9,076 | 9,109 | 8,980 | 9,079 | 57,500 | -9 | 100% | 100% | 127% | ▼▼ | 100% | 96% | 92% | 98% | 116% |
| 20240830 | 9,029 | 9,143 | 8,930 | 8,997 | 71,700 | -82 | 99% | 100% | 125% | ▼▼▼ | 98% | 94% | 95% | 99% | 114% |
| 20240902 | 8,997 | 9,010 | 8,762 | 8,819 | 98,300 | -178 | 98% | 98% | 137% | ▼▼▼▼ | 99% | 94% | 96% | 97% | 112% |
| 20240903 | 8,848 | 8,950 | 8,744 | 8,794 | 79,400 | -25 | 100% | 99% | 81% | ▼▼▼▼▼ | 100% | 94% | 99% | 97% | 107% |
| 20240904 | 8,644 | 8,818 | 8,644 | 8,681 | 77,300 | -113 | 99% | 100% | 97% | ▼▼▼▼▼▼ | 99% | 93% | 100% | 95% | 105% |
| 20240905 | 8,534 | 8,670 | 8,432 | 8,442 | 90,200 | -239 | 97% | 99% | 117% | ▼▼▼▼▼▼▼ | 97% | 91% | 102% | 93% | 103% |
| 20240906 | 8,546 | 8,573 | 8,260 | 8,314 | 95,100 | -128 | 98% | 97% | 105% | ▼▼▼▼▼▼▼▼ | 100% | 96% | 107% | 91% | 101% |
| 20240909 | 8,100 | 8,164 | 8,055 | 8,110 | 87,900 | -204 | 98% | 100% | 92% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 107% | 89% | 100% |
| 20240910 | 8,121 | 8,193 | 7,948 | 7,960 | 175,800 | -150 | 98% | 98% | 200% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 100% | 109% | 87% | 100% |
| 20240911 | 7,950 | 7,975 | 7,691 | 7,736 | 134,400 | -224 | 97% | 97% | 76% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 112% | 85% | 100% |
| 20240912 | 7,772 | 7,995 | 7,750 | 7,810 | 130,700 | 74 | 101% | 100% | 97% | ▲ | 100% | 102% | 112% | 86% | 101% |
| 20240913 | 7,744 | 7,848 | 7,687 | 7,735 | 141,500 | -75 | 99% | 100% | 108% | ▼ | 103% | 102% | 112% | 85% | 100% |
| 20240917 | 7,751 | 7,987 | 7,728 | 7,963 | 200,600 | 228 | 103% | 103% | 142% | ▲ | 98% | 99% | 109% | 87% | 103% |
| 20240918 | 7,975 | 8,108 | 7,735 | 7,814 | 181,600 | -149 | 98% | 98% | 91% | ▼ | 101% | 104% | 111% | 86% | 101% |
| 20240919 | 7,848 | 7,912 | 7,777 | 7,888 | 128,500 | 74 | 101% | 101% | 71% | ▲ | 100% | 105% | 109% | 87% | 102% |
| 20240920 | 7,932 | 7,978 | 7,889 | 7,917 | 164,800 | 29 | 100% | 100% | 128% | ▲▲ | 98% | 105% | 109% | 87% | 102% |
| 20240924 | 7,950 | 7,982 | 7,780 | 7,780 | 94,000 | -137 | 98% | 98% | 57% | ▼ | 101% | 110% | 111% | 85% | 101% |
| 20240925 | 7,780 | 7,869 | 7,751 | 7,860 | 93,900 | 80 | 101% | 101% | 100% | ▲ | 103% | 108% | 110% | 86% | 102% |
| 20240926 | 7,889 | 8,169 | 7,851 | 8,146 | 174,900 | 286 | 104% | 103% | 186% | ▲▲ | 102% | 105% | 106% | 90% | 105% |
| 20240927 | 8,146 | 8,340 | 8,065 | 8,319 | 151,200 | 173 | 102% | 102% | 86% | ▲▲▲ | 102% | 105% | 107% | 92% | 108% |
| 20240930 | 8,120 | 8,420 | 8,103 | 8,278 | 163,900 | -41 | 100% | 102% | 108% | ▼ | 103% | 105% | 102% | 92% | 107% |
| 20241001 | 8,278 | 8,538 | 8,200 | 8,538 | 163,100 | 260 | 103% | 103% | 100% | ▲ | 99% | 102% | 99% | 97% | 110% |
| 20241002 | 8,545 | 8,590 | 8,417 | 8,465 | 139,800 | -73 | 99% | 99% | 86% | ▼ | 99% | 100% | 98% | 96% | 109% |
| 20241003 | 8,599 | 8,649 | 8,468 | 8,538 | 122,600 | 73 | 101% | 99% | 88% | ▲ | 100% | 101% | 99% | 98% | 110% |
| 20241004 | 8,521 | 8,580 | 8,473 | 8,551 | 60,000 | 13 | 100% | 100% | 49% | ▲▲ | 101% | 98% | 96% | 100% | 111% |
| 20241007 | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 | 125 | 101% | 101% | 203% | ▲▲▲ | 98% | 101% | 0% | 100% | 112% |
| 20241008 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 | -262 | 97% | 98% | 99% | ▼ | 102% | 103% | 0% | 97% | 109% |
| 20241009 | 8,432 | 8,640 | 8,432 | 8,570 | 75,700 | 156 | 102% | 102% | 63% | ▲ | 98% | 98% | 0% | 99% | 111% |
| 20241010 | 8,564 | 8,564 | 8,321 | 8,398 | 116,300 | -172 | 98% | 98% | 154% | ▼ | 101% | 100% | 0% | 97% | 109% |
| 20241011 | 8,375 | 8,445 | 8,333 | 8,419 | 63,100 | 21 | 100% | 101% | 54% | ▲ | 102% | 99% | 0% | 97% | 109% |
| 20241015 | 8,500 | 8,669 | 8,437 | 8,664 | 134,600 | 245 | 103% | 102% | 213% | ▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241016 | 8,526 | 8,542 | 8,244 | 8,430 | 155,000 | -234 | 97% | 99% | 115% | ▼ | 99% | 98% | 0% | 97% | 108% |
| 20241017 | 8,420 | 8,446 | 8,258 | 8,357 | 109,000 | -73 | 99% | 99% | 70% | ▼▼ | 100% | 0% | 0% | 96% | 107% |
| 20241018 | 8,357 | 8,550 | 8,305 | 8,352 | 135,300 | -5 | 100% | 100% | 124% | ▼▼▼ | 100% | 0% | 0% | 96% | 107% |
| 20241021 | 8,419 | 8,450 | 8,344 | 8,422 | 77,800 | 70 | 101% | 100% | 58% | ▲ | 97% | 0% | 0% | 97% | 108% |
| 20241022 | 8,469 | 8,485 | 8,243 | 8,250 | 75,200 | -172 | 98% | 97% | 97% | ▼ | % | % | % | 95% | 106% |
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 | 25,100 | 67,300 | 13,000 | 36,600 | 12,100 | 30,700 |
| 2024-10-11 | 25,700 | 70,900 | 13,100 | 38,900 | 12,600 | 32,000 |
| 2024-10-04 | 24,300 | 73,400 | 12,900 | 40,200 | 11,400 | 33,200 |
| 2024-09-27 | 23,000 | 82,300 | 13,100 | 34,600 | 9,900 | 47,700 |
| 2024-09-20 | 21,400 | 92,900 | 12,900 | 35,800 | 8,500 | 57,100 |
| 2024-09-13 | 20,400 | 90,800 | 13,600 | 34,900 | 6,800 | 55,900 |
| 2024-09-06 | 25,400 | 65,200 | 14,400 | 27,500 | 11,000 | 37,700 |
| 2024-08-30 | 28,400 | 49,600 | 14,300 | 24,900 | 14,100 | 24,700 |
| 2024-08-23 | 33,400 | 49,900 | 17,600 | 24,800 | 15,800 | 25,100 |
| 2024-08-16 | 26,100 | 67,200 | 16,400 | 29,800 | 9,700 | 37,400 |
| 2024-08-09 | 24,400 | 61,900 | 16,400 | 27,000 | 8,000 | 34,900 |
| 2024-08-02 | 32,200 | 67,000 | 17,400 | 26,000 | 14,800 | 41,000 |
| 2024-07-26 | 39,200 | 68,900 | 17,600 | 26,100 | 21,600 | 42,800 |
| 2024-07-19 | 45,800 | 80,600 | 19,900 | 26,300 | 25,900 | 54,300 |
| 2024-07-12 | 46,000 | 80,500 | 20,000 | 25,400 | 26,000 | 55,100 |
| 2024-07-05 | 34,100 | 107,000 | 16,500 | 32,500 | 17,600 | 74,500 |
| 2024-06-28 | 40,300 | 106,100 | 19,100 | 35,000 | 21,200 | 71,100 |
| 2024-06-21 | 38,000 | 119,700 | 22,700 | 38,500 | 15,300 | 81,200 |
| 2024-06-14 | 41,200 | 123,600 | 22,800 | 38,700 | 18,400 | 84,900 |
| 2024-06-07 | 37,800 | 138,600 | 22,900 | 40,200 | 14,900 | 98,400 |
| 2024-05-31 | 34,800 | 166,600 | 23,100 | 44,900 | 11,700 | 121,700 |
| 2024-05-24 | 35,300 | 161,700 | 24,900 | 43,500 | 10,400 | 118,200 |
| 2024-05-17 | 40,600 | 174,300 | 29,400 | 46,200 | 11,200 | 128,100 |
| 2024-05-10 | 45,100 | 122,500 | 31,000 | 40,600 | 14,100 | 81,900 |
| 2024-05-02 | 43,300 | 121,800 | 29,500 | 40,400 | 13,800 | 81,400 |
| 2024-04-26 | 47,600 | 124,300 | 29,600 | 40,700 | 18,000 | 83,600 |
| 2024-04-19 | 42,900 | 128,800 | 29,500 | 42,100 | 13,400 | 86,700 |
| 2024-04-12 | 42,800 | 121,000 | 24,200 | 38,200 | 18,600 | 82,800 |
| 2024-04-05 | 47,400 | 120,800 | 24,200 | 38,300 | 23,200 | 82,500 |
| 2024-03-29 | 53,400 | 115,900 | 24,300 | 36,700 | 29,100 | 79,200 |
| 2024-03-22 | 47,800 | 115,100 | 21,100 | 36,700 | 26,700 | 78,400 |
| 2024-03-15 | 28,400 | 129,800 | 5,000 | 39,100 | 23,400 | 90,700 |
| 2024-03-08 | 29,500 | 159,600 | 3,800 | 47,400 | 25,700 | 112,200 |
| 2024-03-01 | 24,700 | 192,500 | 3,500 | 52,600 | 21,200 | 139,900 |
| 2024-02-22 | 21,900 | 203,000 | 4,700 | 54,900 | 17,200 | 148,100 |
| 2024-02-16 | 24,000 | 188,700 | 4,600 | 51,000 | 19,400 | 137,700 |
| 2024-02-09 | 20,200 | 190,900 | 5,000 | 49,600 | 15,200 | 141,300 |
| 2024-02-02 | 24,100 | 157,800 | 6,400 | 41,000 | 17,700 | 116,800 |
| 2024-01-26 | 27,800 | 148,600 | 6,400 | 38,100 | 21,400 | 110,500 |
| 2024-01-19 | 26,400 | 141,000 | 6,500 | 37,600 | 19,900 | 103,400 |
| 2024-01-12 | 32,700 | 122,000 | 6,600 | 32,100 | 26,100 | 89,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 236,979 | 0.49% | ▼ | -1,200 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 238,179 | 0.50% | ▲ | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 | |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 230,779 | 0.48% | ▼ | -19,000 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,779 | 0.52% | ▲ | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 17:00 | ゴルドウイン | （開示事項の経過）韓国における合弁会社（連結子会社）設立に関するお知らせ |
| 20240822 | 15:00 | ゴルドウイン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240806 | 15:00 | ゴルドウイン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | ゴルドウイン | 業績予想の修正に関するお知らせ |
| 20240723 | 17:30 | ゴルドウイン | 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 |
| 20240701 | 16:00 | ゴルドウイン | 韓国における合弁会社（連結子会社）設立に関するお知らせ |
| 20240626 | 15:00 | ゴルドウイン | 当社の企業価値ひいては株主共同の利益を確保・向上するための新株予約権を用いた方策の継続に関するお知らせ |
| 20240618 | 15:00 | ゴルドウイン | 投資単位の引下げに関する考え方および方針等について |
| 20240523 | 15:00 | ゴルドウイン | 定款の一部変更に関するお知らせ |
| 20240523 | 15:00 | ゴルドウイン | 当社の企業価値ひいては株主共同の利益を確保・向上するための新株予約権を用いた方策継続採用のお知らせ |
| 20240514 | 10:00 | ゴルドウイン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 10:00 | ゴルドウイン | 剰余金の配当（増配）に関するお知らせ |
| 20240415 | 16:00 | ゴルドウイン | （開示事項の経過）中国における合弁会社（連結子会社）設立に関するお知らせ |
| 20240301 | 15:00 | ゴルドウイン | 中国における合弁会社（連結子会社）設立に関するお知らせ |
| 20240206 | 15:00 | ゴルドウイン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8111 | 1 | 2024-10-23 01:25:49 | |
| 8111 | 3 | News お知らせ ｜ Goldwin Inc. | 2024-06-15 13:20:02 |
| 8111 | 3 | 私達の⽇常にある様々な境界線を映し出す BORDERシリーズ #01 | JOURNAL | INFORMATION | NEUTRALWORKS. ニュートラルワークス. | ゴールドウイン オフィ | 2024-06-15 13:20:00 |
| 8111 | 3 | 【重要】弊社棚卸に伴う出荷停止のお知らせ - Goldwin Online Store [ゴールドウイン] | 2024-06-14 08:57:47 |