9558--ジャパニアス-【サービス業】【AI・IoT】AI・IoT・クラウドをはじめとした先端エンジニアリング事業、人材育成
売上高:98850-当期純利益:6160-総資産:45850-時価:8120000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501202,1782,1852,1492,1809,40019101%100%145%98%102%100%92%107%
202501212,1882,1882,1452,1457,600-3598%98%81%100%104%103%91%105%
202501222,1362,1652,1352,1467,7001100%100%101%102%105%101%91%105%
202501232,1462,1792,1402,1797,00033102%102%91%▲▲103%104%101%92%107%
202501242,1612,2652,1612,23517,70056103%103%253%▲▲▲97%97%95%95%109%
202501272,2852,2852,2002,21718,800-1899%97%106%100%99%97%94%109%
202501282,2362,2542,2052,2258,7008100%100%46%101%99%98%94%106%
202501292,2252,2702,2252,2457,90020101%101%91%▲▲98%97%96%95%105%
202501302,2652,2652,2152,2184,500-2799%98%57%100%99%98%94%103%
202501312,2192,2192,1882,2147,400-4100%100%164%▼▼98%99%99%94%103%
202502032,2012,2012,1642,1677,200-4798%98%97%▼▼▼99%98%98%92%101%
202502042,2172,2182,1682,1969,60029101%99%133%98%96%97%94%102%
202502052,2362,2362,1722,1954,800-1100%98%50%99%98%98%94%102%
202502062,1862,1942,1702,1714,800-2499%99%100%▼▼100%100%99%93%101%
202502072,1722,2082,1562,1666,600-5100%100%138%▼▼▼99%100%99%92%101%
202502102,1662,1662,1362,13912,800-2799%99%194%▼▼▼▼100%100%98%91%100%
202502122,1542,1672,1372,1453,7006100%100%29%98%99%97%94%100%
202502132,1832,1832,1502,1505,4005100%98%146%▲▲101%101%98%96%101%
202502142,1522,1762,1492,1763,80026101%101%70%▲▲▲99%99%98%97%102%
202502172,1802,1902,1522,1527,800-2499%99%205%99%98%99%96%101%
202502182,1842,1842,1582,1585,1006100%99%65%100%99%101%96%101%
202502192,1682,1792,1572,1703,30012101%100%65%▲▲100%99%101%97%101%
202502202,1662,1662,1572,1652,400-5100%100%73%100%97%102%96%101%
202502252,1552,1602,1452,1452,600-2099%100%108%▼▼100%98%102%96%100%
202502262,1402,1452,1402,144900-1100%100%35%▼▼▼100%98%102%96%100%
202502272,1402,1442,1332,1344,300-10100%100%478%▼▼▼▼98%98%102%95%100%
202502282,1372,1372,0862,09312,900-4198%98%300%▼▼▼▼▼100%100%104%93%100%
202503032,1012,1152,0782,0969,1003100%100%71%100%101%104%94%100%
202503042,1002,1122,0832,0931,600-3100%100%18%100%102%105%95%100%
202503052,0832,0922,0772,0802,500-1399%100%156%▼▼101%102%105%95%100%
202503062,0802,0992,0802,0943,50014101%101%140%100%100%104%95%101%
202503072,0942,0942,0792,0883,200-6100%100%91%101%100%105%95%100%
202503102,0882,1392,0772,1154,10027101%101%128%102%101%105%97%102%
202503112,0832,1192,0712,1193,0004100%102%73%▲▲100%102%104%97%102%
202503122,1002,1162,0812,0932,100-2699%100%70%100%103%104%96%101%
202503132,0912,0932,0872,0871,500-6100%100%71%▼▼100%105%104%96%100%
202503142,0902,1082,0902,0936,5006100%100%433%100%104%102%96%101%
202503172,1102,1122,0782,11220,80019101%100%320%▲▲100%102%101%97%102%
202503182,1292,1532,1122,1366,20024101%100%30%▲▲▲100%100%98%98%103%
202503192,1682,1682,1432,1644,50028101%100%73%▲▲▲▲100%99%93%100%104%
202503212,1882,1882,1702,1882,50024101%100%56%▲▲▲▲▲98%98%91%100%105%
202503242,2242,2242,1692,1826,700-6100%98%268%99%100%93%100%105%
202503252,1802,1802,1572,1593,500-2399%99%52%▼▼100%101%94%99%104%
202503262,1502,1732,1432,1586,300-1100%100%180%▼▼▼100%100%94%99%104%
202503272,1592,1672,1572,1571,700-1100%100%27%▼▼▼▼101%100%94%99%104%
202503282,1662,1882,1622,1825,50025101%101%324%99%97%93%100%105%
202503312,1822,1962,1602,1666,000-1699%99%109%98%94%94%99%104%
202504012,1712,1992,1202,1338,100-3398%98%135%▼▼100%89%94%97%103%
202504022,1572,1652,1402,1566,10023101%100%75%102%91%98%99%104%
202504032,0812,1512,0762,12710,700-2999%102%175%98%96%0%97%102%
202504042,0782,0961,9372,04030,700-8796%98%287%▼▼101%107%0%93%100%
202504081,8911,9361,8021,91944,800-12194%101%146%▼▼▼97%108%0%88%100%
202504091,8651,8651,7651,81074,900-10994%97%167%▼▼▼▼99%105%0%83%100%
202504101,9211,9391,8581,90220,70092105%99%28%106%106%0%87%105%
202504111,8841,9961,8651,99616,30094105%106%79%▲▲100%101%0%91%110%
202504142,0192,0482,0022,0199,70023101%100%60%▲▲▲100%101%0%92%112%
202504152,0192,0302,0142,0152,200-4100%100%23%98%0%0%92%111%
202504162,0352,0351,9951,9967,100-1999%98%323%▼▼100%0%0%91%110%
202504172,0002,0332,0002,0031,7007100%100%24%100%0%0%92%111%
202504182,0342,0352,0152,0302,20027101%100%129%▲▲%%%93%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11099,700057,600042,100
2025-04-040115,200088,100027,100
2025-03-280110,800087,400023,400
2025-03-210111,300088,700022,600
2025-03-140110,000087,400022,600
2025-03-070109,200086,700022,500
2025-02-280108,700086,500022,200
2025-02-210107,900086,200021,700
2025-02-140106,400085,900020,500
2025-02-07100107,20010085,600021,600
2025-01-31100107,80010085,400022,400
2025-01-240109,400085,400024,000
2025-01-170113,200083,900029,300
2025-01-10100115,30010087,400027,900
2024-12-27100110,10010081,200028,900
2024-12-200128,500082,700045,800
2024-12-130124,000080,300043,700
2024-12-060130,600085,700044,900
2024-11-290125,800083,800042,000
2024-11-220121,800084,600037,200
2024-11-150121,800085,100036,700
2024-11-080120,600084,600036,000
2024-11-010130,000086,000044,000
2024-10-250129,700089,000040,700
2024-10-180132,700089,300043,400
2024-10-110141,400090,900050,500
2024-10-040144,100093,400050,700
2024-09-270145,300093,300052,000
2024-09-200143,100092,800050,300
2024-09-130150,000097,900052,100
2024-09-060148,100098,300049,800
2024-08-300151,400099,600051,800
2024-08-230157,4000102,100055,300
2024-08-16100158,600100103,000055,600
2024-08-09100167,200100107,400059,800
2024-08-020203,2000121,500081,700
2024-07-260211,7000122,000089,700
2024-07-190193,7000104,800088,900
2024-07-120186,300095,900090,400
2024-07-050230,000088,3000141,700
2024-06-280207,900083,4000124,500
2024-06-210199,300079,1000120,200
2024-06-140200,300080,0000120,300
2024-06-070201,200080,2000121,000
2024-05-310187,600078,5000109,100
2024-05-240204,700083,6000121,100
2024-05-170202,700084,4000118,300
2024-05-100194,700084,3000110,400
2024-05-020188,900080,6000108,300
2024-04-260181,600080,0000101,600
2024-04-190173,300073,1000100,200
2024-04-120189,100070,6000118,500
2024-04-05100163,70010053,0000110,700
2024-03-290149,900055,600094,300
2024-03-220142,100055,000087,100
2024-03-150132,000046,600085,400
2024-03-080133,900045,900088,000
2024-03-010131,400040,300091,100
2024-02-22100133,10010036,000097,100
2024-02-160127,700038,800088,900
2024-02-09100155,40010042,3000113,100
2024-02-020158,100045,4000112,700
2024-01-26100182,10010042,4000139,700
2024-01-19097,900025,400072,500
2024-01-120106,000025,800080,200

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
2024-10-30 GOLDMAN SACHS INTERNATIONAL19,2000.47%-2,7002,2122,2782,2102,27414,500
2024-10-29 GOLDMAN SACHS INTERNATIONAL21,9000.54%-5,6002,1742,2102,1592,21013,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL27,5000.68%-3,6002,1852,1932,1412,1609,200
2024-10-07 GOLDMAN SACHS INTERNATIONAL31,1000.77%-7,2002,2462,2672,1902,26780,300
2024-10-02 GOLDMAN SACHS INTERNATIONAL38,3000.95%-5,3002,1632,1732,1112,12030,900
2024-09-24 GOLDMAN SACHS INTERNATIONAL43,6001.08%-4,4002,2302,2302,1652,1659,900
2024-09-06 GOLDMAN SACHS INTERNATIONAL48,0001.19%-3,3002,2122,2122,1212,1578,300
2024-08-13 GOLDMAN SACHS INTERNATIONAL51,3001.27%-3,4002,0302,0982,0212,08817,400
2024-08-09 GOLDMAN SACHS INTERNATIONAL54,7001.36%-5,4001,9812,0391,9812,00412,900
2024-08-07 GOLDMAN SACHS INTERNATIONAL60,1001.49%-6,6001,9001,9971,8601,94941,400
2024-07-31 GOLDMAN SACHS INTERNATIONAL66,7001.66%4,5002,0202,0601,9912,04735,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL62,2001.55%4,7002,0642,0652,0182,03731,600
2024-07-29 GOLDMAN SACHS INTERNATIONAL57,5001.43%2,8002,0732,0832,0402,07513,500
2024-07-26 GOLDMAN SACHS INTERNATIONAL54,7001.36%4,4002,0402,0802,0402,07128,700
2024-07-25 GOLDMAN SACHS INTERNATIONAL50,3001.25%3,4002,0292,0612,0112,03630,800
2024-07-24 GOLDMAN SACHS INTERNATIONAL46,9001.16%4,5002,0832,1202,0652,06833,200
2024-07-23 GOLDMAN SACHS INTERNATIONAL42,4001.05%4,2002,1102,1132,0722,08339,200
2024-07-22 GOLDMAN SACHS INTERNATIONAL38,2000.95%4,3002,2322,2482,1012,10761,900
2024-07-19 GOLDMAN SACHS INTERNATIONAL33,9000.84%4,2002,2932,2932,2182,23227,500
2024-07-12 Nomura International plc17,7000.44%-6,6002,2692,3702,2692,36158,600
2024-07-11 GOLDMAN SACHS INTERNATIONAL29,7000.74%-3,1002,1892,2742,1762,25270,300
2024-07-11 Nomura International plc24,3000.60%2,1892,2742,1762,25270,300
2024-07-10 GOLDMAN SACHS INTERNATIONAL32,8000.81%-5,8002,1642,2192,1512,15767,000
2024-07-10 Nomura International plc31,9000.79%-10,9002,1642,2192,1512,15767,000
2024-07-09 GOLDMAN SACHS INTERNATIONAL38,6000.96%-32,6002,1202,1802,0802,163246,000
2024-07-09 Nomura International plc42,8001.06%-23,5002,1202,1802,0802,163246,000
2024-07-08 GOLDMAN SACHS INTERNATIONAL71,2001.77%5,7002,3362,3362,2502,32084,900
2024-07-08 Nomura International plc66,3001.65%4,4002,3362,3362,2502,32084,900
2024-07-04 GOLDMAN SACHS INTERNATIONAL65,5001.63%4,4002,2722,2822,2522,26617,200
2024-07-04 GOLDMAN SACHS INTERNATIONAL65,5001.63%4,4002,2722,2822,2522,26617,200
2024-07-02 GOLDMAN SACHS INTERNATIONAL61,1001.52%3,9002,2862,3152,2352,24544,200
2024-06-27 GOLDMAN SACHS INTERNATIONAL57,2001.42%3,6002,2752,3252,2752,29728,300
2024-06-25 GOLDMAN SACHS INTERNATIONAL53,6001.33%4,6002,2482,2782,2262,24518,100
2024-06-24 Nomura International plc61,9001.54%4,1002,2222,2722,2072,22325,200
2024-06-21 GOLDMAN SACHS INTERNATIONAL49,0001.22%4,5002,1652,2162,1652,21415,700
2024-06-20 Nomura International plc57,8001.44%5,0002,1912,2262,1702,18214,900
2024-06-18 GOLDMAN SACHS INTERNATIONAL44,5001.11%4,1002,1822,2142,1752,19612,100
2024-06-18 Nomura International plc52,8001.31%1,2002,1822,2142,1752,19612,100
2024-06-17 Nomura International plc51,6001.28%-1,3002,2192,2192,1762,18514,200
2024-06-14 GOLDMAN SACHS INTERNATIONAL40,4001.00%3,9002,1762,2192,1762,21818,300
2024-06-14 Nomura International plc52,9001.32%3,9002,1762,2192,1762,21818,300
2024-06-11 GOLDMAN SACHS INTERNATIONAL36,5000.91%3,1002,1962,2112,1762,19612,200
2024-06-10 Nomura International plc49,0001.22%3,0002,2002,2182,1942,21013,000
2024-06-06 GOLDMAN SACHS INTERNATIONAL33,4000.83%2,2002,2542,2542,1722,17331,200
2024-06-04 GOLDMAN SACHS INTERNATIONAL31,2000.77%-1,0002,1852,2542,1702,25429,300
2024-06-03 GOLDMAN SACHS INTERNATIONAL32,2000.80%4002,2502,2502,1912,20641,000
2024-06-03 Nomura International plc46,0001.14%3,4002,2502,2502,1912,20641,000
2024-05-31 GOLDMAN SACHS INTERNATIONAL31,8000.79%-5002,2012,2602,2012,25522,800
2024-05-30 GOLDMAN SACHS INTERNATIONAL32,3000.80%3,9002,2002,2842,1902,22648,900
2024-05-30 Nomura International plc42,6001.06%-2,2002,2002,2842,1902,22648,900
2024-05-29 JPM Securities Japan Co Ltd.00.00%-24,5002,3302,3302,2902,29439,600
2024-05-28 JPM Securities Japan Co Ltd.24,5000.61%4,2002,3252,3782,3252,34012,900
2024-05-27 Nomura International plc44,8001.11%9002,3252,3902,3042,35131,000
2024-05-24 Nomura International plc43,9001.09%5,8002,3562,3702,3182,32463,200
2024-05-23 GOLDMAN SACHS INTERNATIONAL28,4000.71%7002,4392,4392,3922,40134,400
2024-05-23 JPM Securities Japan Co Ltd.20,3000.50%3,1002,4392,4392,3922,40134,400
2024-05-20 GOLDMAN SACHS INTERNATIONAL27,7000.69%-9002,4392,4942,4202,48015,300
2024-05-13 GOLDMAN SACHS INTERNATIONAL28,6000.71%4,3002,5022,5322,4572,48227,100
2024-05-13 Nomura International plc38,1000.95%5,9002,5022,5322,4572,48227,100
2024-05-08 GOLDMAN SACHS INTERNATIONAL24,3000.60%3,2002,5842,6522,5562,60835,600
2024-05-08 Nomura International plc32,2000.80%8002,5842,6522,5562,60835,600
2024-05-07 Nomura International plc31,4000.78%-1,5002,5432,5822,5202,55624,700
2024-05-02 Nomura International plc32,9000.82%1,3002,4842,5272,4762,50032,800
2024-05-01 GOLDMAN SACHS INTERNATIONAL21,1000.52%10,1002,4802,5822,4512,48049,800
2024-05-01 Nomura International plc31,6000.79%11,3002,4802,5822,4512,48049,800
2024-04-26 Nomura International plc20,3000.50%13,6002,5132,5452,4802,51232,400

TDnet更新情報

報告日strtime銘柄タイトル
2025040715:30G-ジャパニアス 2025年11月期第1四半期決算短信〔日本基準〕(非連結)
2025040715:30G-ジャパニアス 2025年11月期第1四半期決算説明資料
2025032515:30G-ジャパニアス 資金の借入に関するお知らせ
2025022712:00G-ジャパニアス 支配株主等に関する事項について
2025012415:30G-ジャパニアス 中期経営計画策定に関するお知らせ
2025012415:30G-ジャパニアス 事業計画及び成長可能性に関する事項 2024年11月期決算説明会資料
2025012415:30G-ジャパニアス 剰余金の配当に関するお知らせ
2025012415:30G-ジャパニアス 取締役および補欠監査役選任に関するお知らせ
2024122515:30G-ジャパニアス 業績予想の修正に関するお知らせ
2024100715:00G-ジャパニアス 2024年11月期第3四半期決算短信〔日本基準〕(非連結)
2024100715:00G-ジャパニアス 2024年11月期第3四半期決算説明資料
2024072217:10G-ジャパニアス 自己株式の取得状況及び取得終了に関するお知らせ
2024070815:00G-ジャパニアス 2024年11月期第2四半期決算短信〔日本基準〕(非連結)
2024070815:00G-ジャパニアス 2024年11月期第2四半期決算説明会資料
2024070815:00G-ジャパニアス 自己株式取得に係る事項の決定に関するお知らせ
2024070815:00G-ジャパニアス 剰余金の配当(中間配当)に関するお知らせ
2024040815:00G-ジャパニアス 2024年11月期第1四半期決算短信〔日本基準〕(非連結)
2024040815:00G-ジャパニアス 2024年11月期第1四半期決算説明資料
2024022816:00G-ジャパニアス 支配株主等に関する事項について
2024022616:30G-ジャパニアス 事業計画及び成長可能性に関する説明資料
2024012215:00G-ジャパニアス 中期経営計画策定に関するお知らせ
2024012215:00G-ジャパニアス 2023年11月期 決算説明会資料
2024012215:00G-ジャパニアス 剰余金の配当に関するお知らせ
2024012215:00G-ジャパニアス 取締役および補欠監査役選任のお知らせ

EDINEt更新情報

企業サイト更新情報