| 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 | 1,023 | 1,023 | 1,006 | 1,019 | 4,700 | -3 | 100% | 100% | 134% | ▼ | 100% | 97% | 105% | 93% | 103% |
| 20240925 | 1,026 | 1,026 | 1,013 | 1,022 | 2,800 | 3 | 100% | 100% | 60% | ▲ | 99% | 98% | 105% | 93% | 103% |
| 20240926 | 1,023 | 1,023 | 1,009 | 1,012 | 2,000 | -10 | 99% | 99% | 71% | ▼ | 98% | 99% | 106% | 92% | 102% |
| 20240927 | 1,013 | 1,013 | 992 | 996 | 12,900 | -16 | 98% | 98% | 645% | ▼▼ | 102% | 102% | 109% | 91% | 100% |
| 20240930 | 985 | 1,008 | 983 | 1,000 | 8,400 | 4 | 100% | 102% | 65% | ▲ | 100% | 100% | 108% | 91% | 101% |
| 20241001 | 1,000 | 1,010 | 995 | 996 | 6,500 | -4 | 100% | 100% | 77% | ▼ | 101% | 99% | 108% | 91% | 100% |
| 20241002 | 996 | 1,004 | 992 | 1,004 | 5,500 | 8 | 101% | 101% | 85% | ▲ | 100% | 98% | 103% | 91% | 101% |
| 20241003 | 1,004 | 1,004 | 993 | 1,000 | 2,600 | -4 | 100% | 100% | 47% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20241004 | 1,000 | 1,003 | 995 | 1,002 | 4,700 | 2 | 100% | 100% | 181% | ▲ | 99% | 102% | 102% | 96% | 101% |
| 20241007 | 1,002 | 1,007 | 990 | 990 | 11,500 | -12 | 99% | 99% | 245% | ▼ | 99% | 103% | 103% | 96% | 100% |
| 20241008 | 992 | 999 | 985 | 987 | 4,300 | -3 | 100% | 99% | 37% | ▼▼ | 100% | 108% | 104% | 96% | 100% |
| 20241009 | 985 | 991 | 980 | 987 | 6,900 | 0 | 100% | 100% | 160% | -- | 100% | 109% | 103% | 96% | 100% |
| 20241010 | 991 | 1,010 | 991 | 995 | 8,500 | 8 | 101% | 100% | 123% | ▲ | 103% | 108% | 103% | 97% | 101% |
| 20241011 | 995 | 1,050 | 994 | 1,020 | 12,100 | 25 | 103% | 103% | 142% | ▲▲ | 99% | 101% | 100% | 99% | 103% |
| 20241015 | 1,020 | 1,021 | 1,001 | 1,010 | 4,800 | -10 | 99% | 99% | 40% | ▼ | 105% | 102% | 101% | 98% | 102% |
| 20241016 | 1,010 | 1,070 | 1,001 | 1,065 | 20,400 | 55 | 105% | 105% | 425% | ▲ | 101% | 95% | 96% | 100% | 108% |
| 20241017 | 1,067 | 1,090 | 1,042 | 1,078 | 11,600 | 13 | 101% | 101% | 57% | ▲▲ | 95% | 94% | 95% | 100% | 109% |
| 20241018 | 1,080 | 1,080 | 1,007 | 1,023 | 12,500 | -55 | 95% | 95% | 108% | ▼ | 101% | 99% | 100% | 95% | 104% |
| 20241021 | 1,023 | 1,043 | 1,022 | 1,035 | 1,700 | 12 | 101% | 101% | 14% | ▲ | 99% | 98% | 99% | 96% | 105% |
| 20241022 | 1,033 | 1,033 | 998 | 1,018 | 2,900 | -17 | 98% | 99% | 171% | ▼ | 101% | 101% | 102% | 94% | 103% |
| 20241023 | 1,007 | 1,020 | 1,003 | 1,017 | 1,400 | -1 | 100% | 101% | 48% | ▼▼ | 101% | 102% | 100% | 94% | 103% |
| 20241024 | 998 | 1,010 | 992 | 1,010 | 8,700 | -7 | 99% | 101% | 621% | ▼▼▼ | 100% | 98% | 100% | 94% | 102% |
| 20241025 | 1,002 | 1,021 | 989 | 1,005 | 9,000 | -5 | 100% | 100% | 103% | ▼▼▼▼ | 102% | 99% | 101% | 93% | 102% |
| 20241028 | 994 | 1,096 | 986 | 1,013 | 21,000 | 8 | 101% | 102% | 233% | ▲ | 100% | 99% | 96% | 94% | 103% |
| 20241029 | 1,013 | 1,039 | 1,004 | 1,013 | 6,800 | 0 | 100% | 100% | 32% | -- | 101% | 106% | 104% | 94% | 103% |
| 20241030 | 940 | 975 | 940 | 954 | 33,200 | -59 | 94% | 101% | 488% | ▼ | 100% | 104% | 100% | 88% | 100% |
| 20241031 | 980 | 983 | 966 | 983 | 8,700 | 29 | 103% | 100% | 26% | ▲ | 101% | 105% | 100% | 91% | 103% |
| 20241101 | 974 | 1,035 | 958 | 986 | 13,100 | 3 | 100% | 101% | 151% | ▲▲ | 102% | 102% | 97% | 91% | 103% |
| 20241105 | 982 | 1,000 | 982 | 999 | 2,600 | 13 | 101% | 102% | 20% | ▲▲▲ | 100% | 101% | 93% | 93% | 105% |
| 20241106 | 993 | 998 | 989 | 993 | 4,000 | -6 | 99% | 100% | 154% | ▼ | 102% | 100% | 91% | 92% | 104% |
| 20241107 | 1,000 | 1,030 | 992 | 1,024 | 12,500 | 31 | 103% | 102% | 313% | ▲ | 100% | 98% | 93% | 95% | 107% |
| 20241108 | 979 | 1,005 | 979 | 981 | 15,000 | -43 | 96% | 100% | 120% | ▼ | 101% | 95% | 92% | 91% | 103% |
| 20241111 | 990 | 997 | 953 | 997 | 15,800 | 16 | 102% | 101% | 105% | ▲ | 103% | 101% | 93% | 92% | 105% |
| 20241112 | 971 | 1,005 | 970 | 1,002 | 24,000 | 5 | 101% | 103% | 152% | ▲▲ | 99% | 101% | 93% | 93% | 105% |
| 20241113 | 971 | 978 | 956 | 957 | 20,700 | -45 | 96% | 99% | 86% | ▼ | 98% | 99% | 94% | 89% | 100% |
| 20241114 | 964 | 971 | 942 | 943 | 14,300 | -14 | 99% | 98% | 69% | ▼▼ | 99% | 98% | 97% | 87% | 100% |
| 20241115 | 943 | 959 | 931 | 937 | 14,100 | -6 | 99% | 99% | 99% | ▼▼▼ | 104% | 96% | 98% | 91% | 100% |
| 20241118 | 937 | 1,049 | 922 | 977 | 164,500 | 40 | 104% | 104% | 1167% | ▲ | 98% | 91% | 98% | 94% | 104% |
| 20241119 | 977 | 977 | 940 | 953 | 18,400 | -24 | 98% | 98% | 11% | ▼ | 99% | 96% | 104% | 93% | 102% |
| 20241120 | 933 | 946 | 921 | 923 | 26,100 | -30 | 97% | 99% | 142% | ▼▼ | 100% | 98% | 108% | 90% | 100% |
| 20241121 | 903 | 913 | 893 | 899 | 57,700 | -24 | 97% | 100% | 221% | ▼▼▼ | 99% | 101% | 108% | 88% | 100% |
| 20241122 | 900 | 900 | 890 | 893 | 22,500 | -6 | 99% | 99% | 39% | ▼▼▼▼ | 99% | 101% | 108% | 87% | 100% |
| 20241125 | 899 | 907 | 885 | 893 | 19,100 | 0 | 100% | 99% | 85% | -- | 100% | 101% | 110% | 87% | 100% |
| 20241126 | 885 | 896 | 881 | 881 | 18,900 | -12 | 99% | 100% | 99% | ▼ | 99% | 102% | 110% | 86% | 100% |
| 20241127 | 880 | 899 | 865 | 873 | 29,400 | -8 | 99% | 99% | 156% | ▼▼ | 103% | 101% | 111% | 85% | 100% |
| 20241128 | 878 | 909 | 877 | 907 | 39,100 | 34 | 104% | 103% | 133% | ▲ | 99% | 98% | 107% | 89% | 104% |
| 20241129 | 907 | 907 | 886 | 895 | 12,500 | -12 | 99% | 99% | 32% | ▼ | 99% | 99% | 108% | 87% | 103% |
| 20241202 | 902 | 902 | 886 | 896 | 6,500 | 1 | 100% | 99% | 52% | ▲ | 99% | 101% | 108% | 88% | 103% |
| 20241203 | 896 | 900 | 886 | 889 | 28,800 | -7 | 99% | 99% | 443% | ▼ | 100% | 101% | 109% | 87% | 102% |
| 20241204 | 889 | 889 | 870 | 887 | 24,000 | -2 | 100% | 100% | 83% | ▼▼ | 100% | 102% | 106% | 87% | 102% |
| 20241205 | 886 | 886 | 879 | 883 | 5,500 | -4 | 100% | 100% | 23% | ▼▼▼ | 100% | 103% | 103% | 88% | 101% |
| 20241206 | 889 | 898 | 873 | 893 | 12,200 | 10 | 101% | 100% | 222% | ▲ | 100% | 102% | 0% | 89% | 102% |
| 20241209 | 899 | 904 | 885 | 902 | 9,800 | 9 | 101% | 100% | 80% | ▲▲ | 100% | 107% | 0% | 90% | 103% |
| 20241210 | 896 | 903 | 892 | 900 | 7,000 | -2 | 100% | 100% | 71% | ▼ | 101% | 108% | 0% | 92% | 103% |
| 20241211 | 900 | 914 | 900 | 905 | 16,200 | 5 | 101% | 101% | 231% | ▲ | 100% | 106% | 0% | 93% | 104% |
| 20241212 | 915 | 916 | 906 | 916 | 9,000 | 11 | 101% | 100% | 56% | ▲▲ | 100% | 106% | 0% | 94% | 105% |
| 20241213 | 917 | 935 | 913 | 917 | 22,000 | 1 | 100% | 100% | 244% | ▲▲▲ | 104% | 102% | 0% | 94% | 105% |
| 20241216 | 925 | 964 | 925 | 959 | 25,700 | 42 | 105% | 104% | 117% | ▲▲▲▲ | 101% | 95% | 0% | 100% | 110% |
| 20241217 | 965 | 975 | 945 | 971 | 33,100 | 12 | 101% | 101% | 129% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241218 | 973 | 973 | 948 | 970 | 8,500 | -1 | 100% | 100% | 26% | ▼ | 98% | 0% | 0% | 100% | 111% |
| 20241219 | 960 | 960 | 926 | 940 | 9,600 | -30 | 97% | 98% | 113% | ▼▼ | 98% | 0% | 0% | 97% | 108% |
| 20241220 | 939 | 939 | 916 | 916 | 7,600 | -24 | 97% | 98% | 79% | ▼▼▼ | % | % | % | 94% | 105% |
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 | 7,900 | 132,700 | 0 | 63,200 | 7,900 | 69,500 |
| 2024-12-06 | 7,800 | 162,100 | 0 | 64,000 | 7,800 | 98,100 |
| 2024-11-29 | 8,200 | 157,900 | 0 | 62,500 | 8,200 | 95,400 |
| 2024-11-22 | 5,900 | 150,600 | 0 | 61,700 | 5,900 | 88,900 |
| 2024-11-15 | 5,400 | 119,600 | 0 | 58,000 | 5,400 | 61,600 |
| 2024-11-08 | 5,100 | 112,300 | 0 | 55,500 | 5,100 | 56,800 |
| 2024-11-01 | 6,100 | 117,900 | 0 | 55,800 | 6,100 | 62,100 |
| 2024-10-25 | 3,200 | 124,300 | 0 | 56,700 | 3,200 | 67,600 |
| 2024-10-18 | 4,700 | 125,100 | 0 | 55,700 | 4,700 | 69,400 |
| 2024-10-11 | 4,700 | 133,200 | 0 | 57,800 | 4,700 | 75,400 |
| 2024-10-04 | 5,000 | 139,900 | 0 | 57,400 | 5,000 | 82,500 |
| 2024-09-27 | 5,100 | 144,600 | 0 | 58,400 | 5,100 | 86,200 |
| 2024-09-20 | 5,000 | 146,600 | 0 | 58,800 | 5,000 | 87,800 |
| 2024-09-13 | 4,900 | 148,600 | 0 | 59,400 | 4,900 | 89,200 |
| 2024-09-06 | 5,200 | 142,800 | 0 | 61,500 | 5,200 | 81,300 |
| 2024-08-30 | 7,900 | 146,300 | 0 | 62,500 | 7,900 | 83,800 |
| 2024-08-23 | 6,700 | 153,300 | 0 | 65,700 | 6,700 | 87,600 |
| 2024-08-16 | 6,400 | 152,900 | 0 | 63,200 | 6,400 | 89,700 |
| 2024-08-09 | 3,300 | 153,300 | 0 | 62,000 | 3,300 | 91,300 |
| 2024-08-02 | 4,300 | 181,300 | 0 | 85,500 | 4,300 | 95,800 |
| 2024-07-26 | 5,700 | 221,600 | 0 | 125,100 | 5,700 | 96,500 |
| 2024-07-19 | 7,000 | 227,900 | 0 | 126,300 | 7,000 | 101,600 |
| 2024-07-12 | 9,000 | 228,500 | 0 | 125,600 | 9,000 | 102,900 |
| 2024-07-05 | 8,400 | 230,400 | 0 | 119,900 | 8,400 | 110,500 |
| 2024-06-28 | 12,500 | 232,300 | 0 | 122,500 | 12,500 | 109,800 |
| 2024-06-21 | 19,000 | 240,300 | 0 | 125,800 | 19,000 | 114,500 |
| 2024-06-14 | 24,300 | 243,400 | 0 | 125,300 | 24,300 | 118,100 |
| 2024-06-07 | 27,400 | 248,200 | 0 | 125,300 | 27,400 | 122,900 |
| 2024-05-31 | 27,000 | 252,700 | 0 | 124,700 | 27,000 | 128,000 |
| 2024-05-24 | 31,400 | 249,900 | 0 | 121,800 | 31,400 | 128,100 |
| 2024-05-17 | 31,700 | 244,000 | 0 | 125,500 | 31,700 | 118,500 |
| 2024-05-10 | 28,500 | 264,800 | 0 | 143,800 | 28,500 | 121,000 |
| 2024-05-02 | 23,900 | 255,000 | 0 | 143,700 | 23,900 | 111,300 |
| 2024-04-26 | 33,800 | 269,500 | 0 | 150,700 | 33,800 | 118,800 |
| 2024-04-19 | 52,900 | 271,200 | 0 | 145,200 | 52,900 | 126,000 |
| 2024-04-12 | 49,400 | 308,900 | 0 | 137,600 | 49,400 | 171,300 |
| 2024-04-05 | 5,100 | 201,700 | 0 | 111,000 | 5,100 | 90,700 |
| 2024-03-29 | 5,400 | 197,400 | 0 | 109,900 | 5,400 | 87,500 |
| 2024-03-22 | 5,400 | 193,800 | 0 | 109,000 | 5,400 | 84,800 |
| 2024-03-15 | 8,500 | 196,000 | 0 | 109,500 | 8,500 | 86,500 |
| 2024-03-08 | 5,600 | 199,600 | 0 | 109,000 | 5,600 | 90,600 |
| 2024-03-01 | 6,300 | 199,300 | 0 | 105,800 | 6,300 | 93,500 |
| 2024-02-22 | 8,900 | 202,100 | 0 | 102,700 | 8,900 | 99,400 |
| 2024-02-16 | 10,400 | 197,500 | 0 | 100,400 | 10,400 | 97,100 |
| 2024-02-09 | 10,100 | 203,300 | 0 | 98,300 | 10,100 | 105,000 |
| 2024-02-02 | 9,400 | 204,200 | 0 | 93,600 | 9,400 | 110,600 |
| 2024-01-26 | 9,800 | 199,900 | 0 | 94,600 | 9,800 | 105,300 |
| 2024-01-19 | 8,100 | 195,300 | 0 | 87,700 | 8,100 | 107,600 |
| 2024-01-12 | 6,000 | 201,500 | 0 | 86,800 | 6,000 | 114,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 27,500 | 0.49% | ▼ | -5,300 | 1,138 | 1,139 | 1,113 | 1,121 | 9,900 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 32,800 | 0.58% | ▼ | -4,500 | 1,149 | 1,152 | 1,135 | 1,147 | 34,600 |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 37,300 | 0.66% | ▼ | -3,300 | 1,196 | 1,197 | 1,100 | 1,161 | 86,800 |
| 2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 40,600 | 0.72% | ▲ | 2,300 | 1,250 | 1,256 | 1,215 | 1,215 | 25,200 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 38,300 | 0.68% | ▼ | -5,000 | 1,229 | 1,229 | 1,183 | 1,201 | 38,800 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 43,300 | 0.77% | ▼ | -3,500 | 1,251 | 1,265 | 1,200 | 1,207 | 110,000 |
| 2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 0.83% | ▲ | 9,000 | 1,120 | 1,255 | 1,119 | 1,236 | 239,300 |
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 37,800 | 0.67% | ▲ | 8,400 | 1,126 | 1,137 | 1,095 | 1,136 | 64,200 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 29,400 | 0.52% | ▲ | 9,800 | 1,096 | 1,106 | 1,085 | 1,098 | 36,200 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 26,900 | 0.48% | ▼ | -1,600 | 1,153 | 1,198 | 1,100 | 1,144 | 127,000 |
| 2024-04-18 | MERRILL LYNCH INTERNATIONAL | 28,500 | 0.51% | ▼ | -2,700 | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 |
| 2024-04-18 | UBS AG | 25,000 | 0.44% | ▼ | -3,000 | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 |
| 2024-04-17 | XTX Markets Pte Ltd | 15,500 | 0.27% | ▼ | -14,400 | 1,116 | 1,160 | 1,080 | 1,105 | 449,200 |
| 2024-04-15 | MERRILL LYNCH INTERNATIONAL | 31,200 | 0.55% | ▲ | 2,600 | 957 | 972 | 913 | 921 | 56,000 |
| 2024-04-12 | MERRILL LYNCH INTERNATIONAL | 28,600 | 0.51% | ▲ | 974 | 1,036 | 944 | 955 | 226,000 | |
| 2024-04-12 | UBS AG | 28,000 | 0.50% | ▲ | 974 | 1,036 | 944 | 955 | 226,000 | |
| 2024-04-11 | XTX Markets Pte Ltd | 29,900 | 0.53% | ▲ | 1,041 | 1,122 | 987 | 987 | 387,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | Ｇ－ギックス | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | Ｇ－ギックス | 2025年６月期 第１四半期決算説明資料 |
| 20241018 | 15:00 | Ｇ－ギックス | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240930 | 15:00 | Ｇ－ギックス | 事業計画及び成長可能性に関する説明資料 |
| 20240927 | 17:00 | Ｇ－ギックス | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240819 | 15:00 | Ｇ－ギックス | 株式会社GROWTH VERSEとの資本業務提携に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ギックス | 事業譲受に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ギックス | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ギックス | 2024年６月期 決算説明資料 |
| 20240628 | 15:00 | Ｇ－ギックス | 組織変更及び役員の異動に関するお知らせ |
| 20240614 | 17:40 | Ｇ－ギックス | 業績連動報酬制度の導入に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ギックス | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | Ｇ－ギックス | 2024年６月期 第３四半期決算説明資料 |
| 20240415 | 15:00 | Ｇ－ギックス | 配当方針の変更及び配当予想の修正（初配）に関するお知らせ |
| 20240415 | 15:00 | Ｇ－ギックス | 業績予想の修正に関するお知らせ |
| 20240130 | 15:00 | Ｇ－ギックス | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | Ｇ－ギックス | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWIC | 350 | 2024-12-06 10:18 | （株）ギックス | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9219 | 1 | GiXo Ltd. - | 2024-12-22 02:20:29 |
| 9219 | 2 | 12月1日（日）ログミーファイナンス主催「個人投資家向けIRセミナー」登壇のお知らせ - GiXo Ltd. | 2024-11-18 13:28:49 |
| 9219 | 2 | ギックスの「マイグル」、東京おもちゃショー2024のバンダイ・BANDAI SPIRITSブースで実施するキャンペーンに採用 - GiXo Ltd. | 2024-08-30 13:29:21 |
| 9219 | 2 | 免責事項 - GiXo Ltd. | 2024-06-14 15:53:26 |
| 9219 | 2 | 電子公告 - GiXo Ltd. | 2024-06-14 15:53:23 |
| 9219 | 2 | IRカレンダー - GiXo Ltd. | 2024-06-14 15:53:20 |
| 9219 | 2 | よくあるご質問 - GiXo Ltd. | 2024-06-14 15:53:17 |
| 9219 | 2 | 株主総会 - GiXo Ltd. | 2024-06-14 15:53:14 |
| 9219 | 2 | 株式情報 - GiXo Ltd. | 2024-06-14 15:53:12 |
| 9219 | 2 | IR資料 - GiXo Ltd. | 2024-06-14 15:53:09 |