イベントチャート

2023/07/26～2023/12/19

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2023
12/191,3481,3481,3201,320-2.08%2,80024億5838万-10.45%
12/181,3311,3601,3251,3480%1,30025億1053万-9.35%
12/151,3121,3481,3001,348+2.74%3,40025億1053万-10.13%
12/141,3721,3721,3001,312-4.23%8,80024億4348万-13.28%
12/131,4101,4101,3701,370-3.18%6,70025億5150万-10.28%
12/121,4401,4651,4151,415-1.67%2,30026億3531万-8.12%
12/111,4651,4651,4291,439-1.77%3,20026億8000万-7.28%
12/081,4601,4651,4601,465-0.95%90027億2843万-6.39%
12/071,4941,4941,4621,479-0.8%60027億5450万-6.1%
12/061,4731,5001,4721,491+1.22%2,30027億7685万-5.57%
12/051,4781,4801,4621,473-0.34%50027億4333万-7.12%
12/041,5001,5001,4611,478-1.47%3,10027億5264万-7.63%
12/01（5%ルール）吉村公孝（18.47%）ワイズマネージメント（46.98%）
12/011,5281,5281,4631,500-1.83%2,10027億9361万-6.48%
11/301,5251,5281,4901,528+0.46%3,20028億4576万-5.33%
11/291,5251,5251,5071,521-0.98%70028億3272万-5.59%
11/281,5511,5511,5331,536-0.97%80028億6066万-4.66%
11/271,5901,5901,5401,551-2.45%3,10028億8859万-3.66%
11/241,5801,6011,5511,590-0.93%4,40029億6123万-1.18%
11/221,5211,6701,5211,605+5.52%6,80029億8916万-0.06%
11/211,4901,5491,4901,521+2.84%2,90028億3272万-5.23%
11/201,4801,5111,4301,479+1.58%8,40027億5450万-7.97%
11/171,4861,4861,4401,456-2.93%6,70027億1088万-9.68%
11/16（IR情報）17:00 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ
11/161,5351,5351,4931,500-2.28%8,30027億9280万-7.35%
11/151,5751,6011,5351,535-3.46%8,40028億5797万-5.54%
11/141,6091,6091,5801,590-3.58%5,90029億6037万-2.39%
11/13（IR情報）15:00 2024年6月期第1四半期決算説明資料
11/13（IR情報）15:00 2024年6月期第1四半期決算短信〔日本基準〕(非連結)
11/131,6661,6841,5951,649-1.02%13,20030億7022万+1.1%
11/101,6681,6731,6541,666-0.83%3,10031億187万+2.21%
11/091,6541,6801,6471,680+1.63%3,70031億2794万+3.19%
11/081,7041,7331,6381,653-2.94%10,20030億7767万+1.54%
11/071,7351,7781,7031,703-0.87%11,60031億7076万+4.48%
11/061,7121,8391,6891,718-1.6%36,60031億9869万+5.33%
11/02（5%ルール）吉村公孝（18.45%）ワイズマネージメント（47%）
11/021,7971,8731,7051,746+1.16%99,50032億5082万+6.99%
11/011,6611,9811,6611,726+9.17%542,20032億1358万+5.82%
10/31（IR情報）15:00 資金の借入に関するお知らせ
10/31（IR情報）15:00 株式会社アヴァンセ・アジルのグループ化について
10/31（IR情報）15:00 株式会社アヴァンセ・アジルの株式の取得(子会社化)に関するお知らせ
10/311,6501,6871,5811,581-4.7%27,10029億4361万-3.13%
10/301,8151,8151,6471,659-9.1%84,30030億8884万+1.28%
10/271,6501,9701,6041,825+16.24%616,10033億9791万+11.14%
10/262,1472,1631,5701,570-10.95%497,80029億2313万-4.21%
10/251,6711,7631,6491,763+20.51%26,40032億8247万+7.11%
10/24（IR情報）15:00 中期経営計画書の策定に関するお知らせ
10/241,5051,5351,4591,463-2.6%2,50027億2391万-11.17%
10/231,5091,5231,5021,502-0.46%40027億9652万-9.46%
10/201,5251,5481,5091,509-0.98%1,40028億956万-9.69%
10/191,5151,5241,5091,524-0.97%1,20028億3748万-9.34%
10/181,5201,5391,5201,539-1.35%3,50028億6541万-9.04%
10/17（IR情報）15:00 譲渡制限付株式報酬としての新株発行に関するお知らせ
10/171,5351,5741,5261,560-0.95%3,20029億451万-8.24%
10/161,5851,6141,5351,575-2.11%3,10029億3244万-7.79%
10/131,6051,6221,6051,609-1.53%40029億9574万-6.18%
10/121,6031,6381,6031,634-0.12%1,70030億4229万-5.11%
10/111,6211,6391,6211,636+0.12%1,10030億4601万-5.16%
10/101,6581,6581,6331,634-0.31%1,30030億4229万-5.49%
10/061,6151,6401,6141,639+0.74%2,10030億5160万-5.31%
10/051,6251,6271,6171,627-0.18%60030億2926万-6.17%
10/041,6881,7001,6161,630-2.69%7,40030億3484万-6.21%
10/031,7101,7191,6751,675-2.05%3,10031億1863万-3.79%
10/021,7021,7421,6991,710-1.04%2,00031億8379万-1.84%
09/29（IR情報）15:00 親会社以外の支配株主の異動に関するお知らせ
09/29（IR情報）15:00 支配株主等に関する事項について
09/291,7221,7541,7101,728-0.69%1,30032億1731万-0.69%
09/281,7161,7401,7161,740+1.4%70032億3965万+0.17%
09/271,7281,7451,7121,716-1.94%2,00031億9496万-1.04%
09/261,7271,7501,7271,750+0.4%60032億5827万+1.1%
09/251,7571,7571,7311,743-0.8%60032億4523万+0.98%
09/221,7301,7681,7281,757+1.56%80032億7130万+2.03%
09/211,7541,7541,7231,730-1.98%1,40032億1844万+0.64%
09/201,7701,7701,7441,765-0.23%1,80032億8355万+2.86%
09/191,7881,7901,7691,769-0.79%2,50032億9099万+3.09%
09/151,7971,7971,7701,783-0.06%1,70033億1703万+2.71%
09/15（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,900株（0.47%）-0.12%義務消失
09/141,7841,7841,7841,784+0.85%10033億1890万+1.65%
09/131,7621,7971,7621,769-1.01%1,60032億9099万-0.28%
09/121,7621,7971,7621,787+1.53%60033億2448万-0.39%
09/111,7521,7971,7521,760+0.34%60032億7425万-2.87%
09/081,7501,8011,7501,754-0.11%2,10032億6308万-4.31%
09/071,7701,7701,7541,756-0.9%60032億6680万-5.34%
09/061,7201,7821,7201,772+3.08%3,50032億9657万-5.54%
09/051,7201,7201,7191,719-0.06%90031億9797万-9.57%
09/041,6971,7251,6971,720+1.36%3,20031億9983万-10.65%
09/011,6851,7191,6851,697-1.39%1,40031億5704万-12.89%
08/311,7101,7221,7101,721-0.06%2,20032億169万-12.95%
08/31（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,100株（0.59%）-0.1%
08/301,7071,7371,7071,722+0.88%2,30032億355万-14.16%
08/291,6881,7071,6721,707+1.13%1,80031億7565万-16.12%
08/281,6731,7031,6701,688+0.9%1,70031億4030万-18.26%
08/25（5%ルール）吉村公孝（19.47%）ワイズマネージメント（47.12%）
08/251,6521,6901,6521,673+1.15%2,50031億1239万-20.11%
08/241,6591,6591,6411,654-0.3%50030億7705万-22.13%
08/231,6381,6601,6231,659+1.28%3,40030億8635万-23.05%
08/23（空売り報告）GOLDMAN SACHS INTERNATIONAL 13,000株（0.69%）-0.09%
08/221,6351,6381,6221,638+0.18%1,00030億4728万-25.07%
08/211,6581,6581,6231,635+0.12%2,80030億3598万-26.12%
08/181,7151,7151,6151,633-2.51%10,10030億3226万-27.1%
08/171,7181,7181,6211,675+0.24%12,40031億1025万-26.02%
08/161,6391,6991,6001,671-5%38,80031億282万-26.93%
08/151,7591,7591,7591,759-22.13%3,10032億6623万-23.79%
08/15（空売り報告）GOLDMAN SACHS INTERNATIONAL 14,600株（0.78%）-0.11%
08/14（IR情報）15:00 2023年6月期決算説明資料(事業計画及び成長可能性に関する事項)
08/14（IR情報）15:00 2023年6月期決算短信〔日本基準〕(非連結)
08/142,2372,2772,2322,259+0.13%4,70041億9466万-2.88%
08/102,2352,2642,2102,256-0.18%2,70041億8909万-2.88%
08/092,2732,2832,2422,260-0.57%70041億9652万-2.63%
08/09（IR情報）8:50 ベイシス(4068) IoT 機器設置のスマートな施工管理SaaS「BLAS（ブラス）」を9月より一般提供開始
08/082,2402,3002,2112,273+1.02%11,60042億2066万-2.03%
08/072,2702,2822,2132,250-0.92%5,10041億7795万-2.89%
08/042,2512,3182,2512,271-1.77%1,20042億1695万-1.94%
08/032,3122,3122,3122,312+1.45%10042億9308万-0.09%
08/022,3372,3392,1872,279-4.52%8,00042億3180万-1.3%
08/012,3842,3882,3392,387+2.27%1,30044億3234万+3.42%
08/01（空売り報告）GOLDMAN SACHS INTERNATIONAL 16,600株（0.89%）-0.1%
07/312,3702,3882,3342,334+2.23%1,00043億3393万+1.3%
07/282,3362,3832,2512,283-6.28%4,10042億3923万-0.87%
07/272,4362,4362,4362,436+0.12%10045億2333万+5.73%
07/262,4502,4502,4332,433-0.61%40045億1776万+5.69%