| 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 | 1,282 | 1,297 | 1,271 | 1,271 | 2,500 | -5 | 100% | 99% | 53% | ▼▼▼ | 100% | 103% | 101% | 75% | 100% |
| 20240925 | 1,271 | 1,330 | 1,245 | 1,272 | 3,800 | 1 | 100% | 100% | 152% | ▲ | 99% | 102% | 100% | 75% | 100% |
| 20240926 | 1,280 | 1,305 | 1,255 | 1,263 | 2,100 | -9 | 99% | 99% | 55% | ▼ | 100% | 101% | 99% | 75% | 100% |
| 20240927 | 1,293 | 1,300 | 1,293 | 1,299 | 300 | 36 | 103% | 100% | 14% | ▲ | 102% | 103% | 101% | 77% | 103% |
| 20240930 | 1,269 | 1,295 | 1,269 | 1,295 | 400 | -4 | 100% | 102% | 133% | ▼ | 101% | 102% | 99% | 76% | 103% |
| 20241001 | 1,296 | 1,305 | 1,282 | 1,305 | 800 | 10 | 101% | 101% | 200% | ▲ | 102% | 104% | 98% | 77% | 103% |
| 20241002 | 1,275 | 1,314 | 1,263 | 1,300 | 2,400 | -5 | 100% | 102% | 300% | ▼ | 100% | 100% | 96% | 77% | 103% |
| 20241003 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 4 | 100% | 100% | 4% | ▲ | 100% | 98% | 96% | 77% | 103% |
| 20241004 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 98% | 96% | 77% | 103% |
| 20241007 | 1,300 | 1,320 | 1,300 | 1,320 | 1,300 | 16 | 101% | 102% | 1300% | ▲ | 100% | 96% | 95% | 78% | 105% |
| 20241008 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | -10 | 99% | 100% | 8% | ▼ | 99% | 100% | 97% | 77% | 104% |
| 20241009 | 1,280 | 1,295 | 1,266 | 1,272 | 2,200 | -38 | 97% | 99% | 2200% | ▼▼ | 98% | 98% | 96% | 75% | 101% |
| 20241010 | 1,302 | 1,302 | 1,266 | 1,277 | 800 | 5 | 100% | 98% | 36% | ▲ | 100% | 99% | 101% | 75% | 101% |
| 20241011 | 1,267 | 1,267 | 1,262 | 1,262 | 600 | -15 | 99% | 100% | 75% | ▼ | 98% | 98% | 102% | 74% | 100% |
| 20241015 | 1,257 | 1,289 | 1,234 | 1,234 | 2,000 | -28 | 98% | 98% | 333% | ▼▼ | 105% | 100% | 105% | 73% | 100% |
| 20241016 | 1,221 | 1,279 | 1,221 | 1,278 | 1,100 | 44 | 104% | 105% | 55% | ▲ | 98% | 95% | 101% | 96% | 104% |
| 20241017 | 1,278 | 1,278 | 1,255 | 1,255 | 500 | -23 | 98% | 98% | 45% | ▼ | 100% | 98% | 105% | 94% | 102% |
| 20241018 | 1,227 | 1,227 | 1,226 | 1,227 | 600 | -28 | 98% | 100% | 120% | ▼▼ | 99% | 96% | 105% | 93% | 100% |
| 20241021 | 1,227 | 1,248 | 1,198 | 1,220 | 2,400 | -7 | 99% | 99% | 400% | ▼▼▼ | 99% | 99% | 106% | 92% | 100% |
| 20241022 | 1,217 | 1,233 | 1,204 | 1,210 | 600 | -10 | 99% | 99% | 25% | ▼▼▼▼ | 100% | 101% | 107% | 92% | 100% |
| 20241024 | 1,201 | 1,205 | 1,198 | 1,205 | 2,000 | -5 | 100% | 100% | 333% | ▼▼▼▼▼ | 100% | 103% | 109% | 91% | 100% |
| 20241025 | 1,175 | 1,180 | 1,166 | 1,171 | 3,000 | -34 | 97% | 100% | 150% | ▼▼▼▼▼▼ | 98% | 104% | 108% | 89% | 100% |
| 20241028 | 1,197 | 1,197 | 1,171 | 1,174 | 600 | 3 | 100% | 98% | 20% | ▲ | 102% | 106% | 110% | 89% | 100% |
| 20241029 | 1,172 | 1,200 | 1,172 | 1,200 | 900 | 26 | 102% | 102% | 150% | ▲▲ | 102% | 102% | 108% | 91% | 102% |
| 20241030 | 1,190 | 1,215 | 1,190 | 1,215 | 900 | 15 | 101% | 102% | 100% | ▲▲▲ | 100% | 103% | 108% | 92% | 104% |
| 20241031 | 1,196 | 1,196 | 1,196 | 1,196 | 400 | -19 | 98% | 100% | 44% | ▼ | 106% | 109% | 109% | 91% | 102% |
| 20241101 | 1,178 | 1,249 | 1,174 | 1,247 | 2,200 | 51 | 104% | 106% | 550% | ▲ | 99% | 106% | 106% | 94% | 106% |
| 20241106 | 1,217 | 1,230 | 1,210 | 1,210 | 400 | -37 | 97% | 99% | 18% | ▼ | 100% | 105% | 106% | 92% | 103% |
| 20241107 | 1,217 | 1,217 | 1,217 | 1,217 | 2,100 | 7 | 101% | 100% | 525% | ▲ | 103% | 104% | 107% | 92% | 104% |
| 20241108 | 1,202 | 1,235 | 1,202 | 1,235 | 1,100 | 18 | 101% | 103% | 52% | ▲▲ | 104% | 103% | 104% | 94% | 105% |
| 20241111 | 1,234 | 1,285 | 1,234 | 1,285 | 700 | 50 | 104% | 104% | 64% | ▲▲▲ | 100% | 100% | 101% | 100% | 110% |
| 20241112 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | -5 | 100% | 100% | 43% | ▼ | 97% | 100% | 101% | 100% | 109% |
| 20241113 | 1,279 | 1,279 | 1,246 | 1,246 | 500 | -34 | 97% | 97% | 167% | ▼▼ | 100% | 102% | 103% | 97% | 106% |
| 20241114 | 1,247 | 1,247 | 1,245 | 1,245 | 600 | -1 | 100% | 100% | 120% | ▼▼▼ | 100% | 99% | 101% | 97% | 106% |
| 20241115 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 30 | 102% | 100% | 17% | ▲ | 100% | 100% | 101% | 99% | 109% |
| 20241118 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | -2 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 99% | 109% |
| 20241119 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | -3 | 100% | 100% | 100% | ▼▼ | 98% | 102% | 102% | 99% | 108% |
| 20241121 | 1,268 | 1,268 | 1,244 | 1,244 | 400 | -26 | 98% | 98% | 400% | ▼▼▼ | 100% | 102% | 102% | 97% | 106% |
| 20241122 | 1,264 | 1,264 | 1,264 | 1,264 | 300 | 20 | 102% | 100% | 75% | ▲ | 101% | 101% | 102% | 98% | 108% |
| 20241125 | 1,264 | 1,273 | 1,264 | 1,273 | 300 | 9 | 101% | 101% | 100% | ▲▲ | 101% | 100% | 101% | 99% | 109% |
| 20241126 | 1,273 | 1,295 | 1,273 | 1,288 | 1,800 | 15 | 101% | 101% | 600% | ▲▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20241127 | 1,288 | 1,288 | 1,288 | 1,288 | 200 | 0 | 100% | 100% | 11% | -- | 98% | 99% | 98% | 100% | 110% |
| 20241128 | 1,286 | 1,286 | 1,261 | 1,261 | 900 | -27 | 98% | 98% | 450% | ▼ | 101% | 102% | 99% | 98% | 105% |
| 20241129 | 1,261 | 1,274 | 1,261 | 1,274 | 600 | 13 | 101% | 101% | 67% | ▲ | 100% | 101% | 93% | 99% | 107% |
| 20241202 | 1,274 | 1,274 | 1,271 | 1,271 | 300 | -3 | 100% | 100% | 50% | ▼ | 100% | 99% | 92% | 99% | 106% |
| 20241203 | 1,275 | 1,289 | 1,270 | 1,270 | 1,900 | -1 | 100% | 100% | 633% | ▼▼ | 100% | 100% | 90% | 99% | 105% |
| 20241204 | 1,267 | 1,267 | 1,263 | 1,263 | 600 | -7 | 99% | 100% | 32% | ▼▼▼ | 100% | 100% | 88% | 98% | 104% |
| 20241205 | 1,283 | 1,289 | 1,283 | 1,289 | 700 | 26 | 102% | 100% | 117% | ▲ | 100% | 101% | 89% | 100% | 106% |
| 20241206 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | -24 | 98% | 100% | 14% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 1,267 | 1,284 | 1,267 | 1,267 | 900 | 2 | 100% | 100% | 900% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241210 | 1,267 | 1,272 | 1,267 | 1,268 | 1,000 | 1 | 100% | 100% | 111% | ▲▲ | 102% | 94% | 0% | 98% | 102% |
| 20241211 | 1,253 | 1,283 | 1,253 | 1,283 | 1,500 | 15 | 101% | 102% | 150% | ▲▲▲ | 99% | 92% | 0% | 100% | 103% |
| 20241212 | 1,280 | 1,280 | 1,263 | 1,265 | 1,100 | -18 | 99% | 99% | 73% | ▼ | 100% | 91% | 0% | 98% | 102% |
| 20241213 | 1,253 | 1,298 | 1,253 | 1,254 | 7,000 | -11 | 99% | 100% | 636% | ▼▼ | 93% | 89% | 0% | 97% | 101% |
| 20241216 | 1,269 | 1,269 | 1,165 | 1,183 | 5,300 | -71 | 94% | 93% | 76% | ▼▼▼ | 103% | 99% | 0% | 92% | 100% |
| 20241217 | 1,147 | 1,176 | 1,147 | 1,176 | 13,400 | -7 | 99% | 103% | 253% | ▼▼▼▼ | 98% | 0% | 0% | 91% | 100% |
| 20241218 | 1,168 | 1,168 | 1,140 | 1,145 | 2,600 | -31 | 97% | 98% | 19% | ▼▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241219 | 1,127 | 1,163 | 1,118 | 1,128 | 1,600 | -17 | 99% | 100% | 62% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241220 | 1,130 | 1,140 | 1,130 | 1,131 | 300 | 3 | 100% | 100% | 19% | ▲ | % | % | % | 88% | 100% |
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 | 46,200 | 0 | 28,200 | 0 | 18,000 |
| 2024-12-06 | 0 | 47,200 | 0 | 29,400 | 0 | 17,800 |
| 2024-11-29 | 0 | 45,400 | 0 | 29,400 | 0 | 16,000 |
| 2024-11-22 | 0 | 45,600 | 0 | 29,300 | 0 | 16,300 |
| 2024-11-15 | 0 | 46,500 | 0 | 29,100 | 0 | 17,400 |
| 2024-11-08 | 0 | 48,500 | 0 | 31,100 | 0 | 17,400 |
| 2024-11-01 | 0 | 46,600 | 0 | 29,100 | 0 | 17,500 |
| 2024-10-25 | 0 | 48,300 | 0 | 31,500 | 0 | 16,800 |
| 2024-10-18 | 0 | 46,400 | 0 | 28,500 | 0 | 17,900 |
| 2024-10-11 | 0 | 47,000 | 0 | 29,000 | 0 | 18,000 |
| 2024-10-04 | 0 | 47,500 | 0 | 28,800 | 0 | 18,700 |
| 2024-09-27 | 0 | 48,100 | 0 | 28,700 | 0 | 19,400 |
| 2024-09-20 | 0 | 46,600 | 0 | 27,900 | 0 | 18,700 |
| 2024-09-13 | 0 | 43,200 | 0 | 26,700 | 0 | 16,500 |
| 2024-09-06 | 0 | 43,600 | 0 | 28,600 | 0 | 15,000 |
| 2024-08-30 | 0 | 44,200 | 0 | 27,800 | 0 | 16,400 |
| 2024-08-23 | 0 | 44,400 | 0 | 27,500 | 0 | 16,900 |
| 2024-08-16 | 0 | 46,400 | 0 | 25,200 | 0 | 21,200 |
| 2024-08-09 | 0 | 46,300 | 0 | 28,500 | 0 | 17,800 |
| 2024-08-02 | 0 | 41,800 | 0 | 22,200 | 0 | 19,600 |
| 2024-07-26 | 0 | 45,700 | 0 | 24,900 | 0 | 20,800 |
| 2024-07-19 | 0 | 44,300 | 0 | 24,100 | 0 | 20,200 |
| 2024-07-12 | 0 | 48,800 | 0 | 28,500 | 0 | 20,300 |
| 2024-07-05 | 0 | 48,500 | 0 | 28,300 | 0 | 20,200 |
| 2024-06-28 | 0 | 52,500 | 0 | 31,400 | 0 | 21,100 |
| 2024-06-21 | 0 | 54,700 | 0 | 32,600 | 0 | 22,100 |
| 2024-06-14 | 0 | 50,800 | 0 | 29,100 | 0 | 21,700 |
| 2024-06-07 | 0 | 50,400 | 0 | 26,800 | 0 | 23,600 |
| 2024-05-31 | 0 | 47,500 | 0 | 26,200 | 0 | 21,300 |
| 2024-05-24 | 0 | 53,100 | 0 | 31,000 | 0 | 22,100 |
| 2024-05-17 | 0 | 56,300 | 0 | 30,000 | 0 | 26,300 |
| 2024-05-10 | 0 | 58,800 | 0 | 35,000 | 0 | 23,800 |
| 2024-05-02 | 0 | 42,900 | 0 | 25,800 | 0 | 17,100 |
| 2024-04-26 | 0 | 44,000 | 0 | 25,100 | 0 | 18,900 |
| 2024-04-19 | 0 | 45,200 | 0 | 24,900 | 0 | 20,300 |
| 2024-04-12 | 0 | 44,300 | 0 | 25,000 | 0 | 19,300 |
| 2024-04-05 | 0 | 44,500 | 0 | 25,000 | 0 | 19,500 |
| 2024-03-29 | 0 | 45,700 | 0 | 26,100 | 0 | 19,600 |
| 2024-03-22 | 0 | 48,300 | 0 | 26,200 | 0 | 22,100 |
| 2024-03-15 | 0 | 46,100 | 0 | 23,700 | 0 | 22,400 |
| 2024-03-08 | 900 | 42,900 | 900 | 21,900 | 0 | 21,000 |
| 2024-03-01 | 0 | 46,700 | 0 | 24,900 | 0 | 21,800 |
| 2024-02-22 | 0 | 34,800 | 0 | 20,000 | 0 | 14,800 |
| 2024-02-16 | 0 | 29,200 | 0 | 18,700 | 0 | 10,500 |
| 2024-02-09 | 0 | 30,600 | 0 | 18,900 | 0 | 11,700 |
| 2024-02-02 | 0 | 30,300 | 0 | 18,900 | 0 | 11,400 |
| 2024-01-26 | 0 | 29,100 | 0 | 19,300 | 0 | 9,800 |
| 2024-01-19 | 0 | 29,400 | 0 | 18,800 | 0 | 10,600 |
| 2024-01-12 | 0 | 36,200 | 0 | 19,000 | 0 | 17,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | Ｇ－メディア総研 | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241024 | 15:15 | Ｇ－メディア総研 | 支配株主等に関する事項について |
| 20241011 | 15:30 | Ｇ－メディア総研 | 事業計画及び成長可能性に関する事項 |
| 20240920 | 16:30 | Ｇ－メディア総研 | 定款の一部変更に関するお知らせ |
| 20240920 | 16:30 | Ｇ－メディア総研 | 役員人事に関するお知らせ |
| 20240913 | 15:00 | Ｇ－メディア総研 | 上場維持基準の適合に関するお知らせ |
| 20240913 | 15:00 | Ｇ－メディア総研 | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－メディア総研 | 通期連結業績予想数値と実績との差異に関するお知らせ |
| 20240607 | 15:00 | Ｇ－メディア総研 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 10:00 | Ｇ－メディア総研 | 株式の立会外分売終了に関するお知らせ |
| 20240509 | 16:00 | Ｇ－メディア総研 | 株式の立会外分売実施に関するお知らせ |
| 20240501 | 15:30 | Ｇ－メディア総研 | 株式の立会外分売についてのお知らせ |
| 20240423 | 17:40 | Ｇ－メディア総研 | 株式会社アドウィルの株式取得（子会社化）に関するお知らせ |
| 20240423 | 17:40 | Ｇ－メディア総研 | 上場調達資金使途の一部変更に関するお知らせ |
| 20240308 | 15:00 | Ｇ－メディア総研 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TFJ9 | 350 | 2024-05-15 16:55 | メディア総研株式会社 | 田中 浩二 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9242 | 1 | メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-12-21 14:21:04 |
| 9242 | 2 | 【福証第60回 IRフェアオンライン】参加のご案内-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-09-19 19:29:32 |
| 9242 | 2 | 免責事項-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:42 |
| 9242 | 2 | 電子公告-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:41 |
| 9242 | 2 | IRお問い合わせ-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:40 |
| 9242 | 2 | IRカレンダー-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:39 |
| 9242 | 2 | 株主総会-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:37 |
| 9242 | 2 | 株式情報-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:36 |
| 9242 | 2 | IR資料-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:35 |
| 9242 | 2 | 有価証券報告書-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:34 |