| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 2,086 | 2,089 | 2,040 | 2,040 | 3,700 | -33 | 98% | 98% | 148% | ▼▼ | 0 | 0 | 0 | 100% | 96% | 98% | 97% | 5% |
| 20250625 | 2,033 | 2,063 | 2,016 | 2,025 | 2,400 | -15 | 99% | 100% | 65% | ▼▼▼ | 0 | 0 | 0 | 99% | 95% | 97% | 97% | 2% |
| 20250626 | 2,052 | 2,052 | 2,028 | 2,033 | 700 | 8 | 100% | 99% | 29% | ▲ | 0 | 0 | 0 | 100% | 95% | 98% | 97% | 2% |
| 20250627 | 2,033 | 2,033 | 2,022 | 2,023 | 1,800 | -10 | 100% | 100% | 257% | ▼ | 0 | 0 | 0 | 98% | 96% | 99% | 96% | 1% |
| 20250630 | 1,995 | 2,000 | 1,950 | 1,951 | 6,900 | -72 | 96% | 98% | 383% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 102% | 93% | 0% |
| 20250701 | 1,950 | 1,964 | 1,950 | 1,955 | 1,600 | 4 | 100% | 100% | 23% | ▲ | 0 | 0 | 0 | 100% | 99% | 102% | 93% | 0% |
| 20250702 | 1,937 | 1,944 | 1,908 | 1,940 | 1,700 | -15 | 99% | 100% | 106% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 92% | 0% |
| 20250703 | 1,916 | 1,920 | 1,916 | 1,920 | 300 | -20 | 99% | 100% | 18% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 92% | 0% |
| 20250704 | 1,920 | 1,929 | 1,920 | 1,921 | 900 | 1 | 100% | 100% | 300% | ▲ | 0 | 0 | 0 | 99% | 100% | 102% | 92% | 0% |
| 20250707 | 1,921 | 1,924 | 1,908 | 1,908 | 1,900 | -13 | 99% | 99% | 211% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 91% | 0% |
| 20250708 | 1,910 | 1,924 | 1,905 | 1,908 | 1,400 | 0 | 100% | 100% | 74% | -- | 0 | 0 | 0 | 99% | 100% | 0% | 91% | 0% |
| 20250709 | 1,924 | 1,924 | 1,905 | 1,913 | 1,600 | 5 | 100% | 99% | 114% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 91% | 0% |
| 20250710 | 1,913 | 1,920 | 1,911 | 1,916 | 1,000 | 3 | 100% | 100% | 63% | ▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 91% | 0% |
| 20250711 | 1,916 | 1,925 | 1,908 | 1,915 | 2,200 | -1 | 100% | 100% | 220% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 91% | 0% |
| 20250714 | 1,916 | 1,929 | 1,916 | 1,916 | 900 | 1 | 100% | 100% | 41% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 91% | 0% |
| 20250715 | 1,908 | 1,922 | 1,908 | 1,912 | 600 | -4 | 100% | 100% | 67% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 91% | 0% |
| 20250716 | 1,912 | 1,975 | 1,902 | 1,916 | 28,000 | 4 | 100% | 100% | 4667% | ▲ | 0 | 0 | 0 | 104% | 100% | 0% | 91% | 0% |
| 20250717 | 1,916 | 2,030 | 1,916 | 1,985 | 11,000 | 69 | 104% | 104% | 39% | ▲▲ | 0 | 0 | 0 | 97% | 0% | 0% | 95% | 4% |
| 20250718 | 2,001 | 2,022 | 1,941 | 1,943 | 2,300 | -42 | 98% | 97% | 21% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 2% |
| 20250722 | 1,983 | 1,983 | 1,964 | 1,965 | 2,700 | 22 | 101% | 99% | 117% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 3% |
| 20250723 | 1,950 | 1,959 | 1,923 | 1,925 | 3,500 | -40 | 98% | 99% | 130% | ▼ | 0 | 0 | 0 | % | % | % | 95% | 1% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250722 | 15:30 | Ｇ－ビジネスコーチ | 連結子会社からの配当金受領に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ビジネスコーチ | 株主優待制度の導入に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ビジネスコーチ | 事業計画及び成長可能性に関する事項 |
| 20241128 | 15:30 | Ｇ－ビジネスコーチ | 公認会計士等の異動に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ビジネスコーチ | 業績予想の修正に関するお知らせ |
| 20240226 | 17:00 | Ｇ－ビジネスコーチ | 連結子会社の商号変更および本店所在地変更のお知らせ |
| 20240214 | 15:00 | Ｇ－ビジネスコーチ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－ビジネスコーチ | 2024年９月期第１四半期決算説明資料 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-18 | Nomura International plc | 5,000 | 0.45% | ▼ | -800 | 1,421 | 1,526 | 1,419 | 1,475 | 26,900 |
| 2024-06-13 | Nomura International plc | 5,800 | 0.52% | ▲ | 1,607 | 1,656 | 1,561 | 1,570 | 23,200 | |
| 2024-06-04 | UBS AG | 5,500 | 0.49% | ▼ | -500 | 1,645 | 1,715 | 1,615 | 1,615 | 34,800 |
| 2024-06-03 | UBS AG | 6,000 | 0.54% | ▼ | -1,300 | 1,730 | 1,795 | 1,612 | 1,650 | 99,000 |
| 2024-05-29 | UBS AG | 7,300 | 0.66% | ▲ | 1,400 | 2,330 | 2,330 | 1,725 | 1,746 | 824,100 |
| 2024-05-28 | UBS AG | 5,900 | 0.53% | ▼ | -900 | 1,662 | 2,030 | 1,629 | 2,030 | 1,302,100 |
| 2024-05-27 | UBS AG | 6,800 | 0.61% | ▲ | 1,523 | 1,794 | 1,523 | 1,630 | 688,600 |