2024 |
05/01 | 512 | 516 | 506 | 516 | +1.57% | 3,900 | 42億4043万 | +0.39% |
04/30 | 499 | 511 | 491 | 508 | +2.01% | 10,300 | 41億7469万 | -1.17% |
04/26 | 501 | 506 | 496 | 498 | -1.58% | 11,100 | 40億9251万 | -3.3% |
04/25 | 505 | 514 | 502 | 506 | +0.2% | 12,800 | 41億5825万 | -1.94% |
04/24 | 512 | 518 | 505 | 505 | -1.37% | 6,900 | 41億5003万 | -2.51% |
04/23 | 512 | 525 | 510 | 512 | -0.39% | 14,800 | 42億756万 | -1.35% |
04/22 | 516 | 521 | 506 | 514 | +4.47% | 16,000 | 42億2400万 | -1.15% |
04/19 | 557 | 557 | 480 | 492 | -7.87% | 86,400 | 40億4320万 | -5.38% |
04/18 | (IR情報)11:30 生成AIを活用したDX人材育成リスキリングプログラムの提供を開始に関するお知らせ |
04/18 | 492 | 555 | 477 | 534 | +9.88% | 153,600 | 43億8835万 | +2.3% |
04/17 | 477 | 522 | 474 | 486 | +1.25% | 51,900 | 39億9389万 | -6.9% |
04/16 | 488 | 498 | 480 | 480 | -3.23% | 13,100 | 39億4459万 | -8.4% |
04/15 | 503 | 510 | 490 | 496 | -1.39% | 31,900 | 40億7607万 | -5.7% |
04/12 | 511 | 512 | 503 | 503 | -0.79% | 17,700 | 41億3360万 | -4.73% |
04/11 | 511 | 519 | 504 | 507 | -1.74% | 23,500 | 41億6647万 | -4.34% |
04/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 39,900株(0.48%)-0.11%義務消失 |
04/10 | (5%ルール)ゴールドアイランド(47.78%)金島弘樹(18.01%) |
04/10 | (5%ルール)ゴールドアイランド(47.46%)金島弘樹(17.89%) |
04/10 | 505 | 530 | 505 | 516 | -1.71% | 25,800 | 42億3486万 | -3.01% |
04/09 | 520 | 529 | 518 | 525 | +0.77% | 2,700 | 43億1439万 | -1.5% |
04/08 | 516 | 534 | 516 | 521 | +0.19% | 10,100 | 42億8152万 | -2.62% |
04/05 | 514 | 525 | 508 | 520 | -0.76% | 8,200 | 42億7330万 | -3.17% |
04/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 48,500株(0.59%)-0.1% |
04/04 | 518 | 525 | 516 | 524 | +0.77% | 4,600 | 43億617万 | -2.78% |
04/03 | 520 | 529 | 508 | 520 | -1.52% | 13,100 | 42億7330万 | -4.06% |
04/02 | 530 | 531 | 520 | 528 | -0.75% | 9,000 | 43億3905万 | -3.12% |
04/01 | 532 | 542 | 529 | 532 | 0% | 8,800 | 43億7192万 | -2.74% |
03/29 | (IR情報)15:00 支配株主等に関する事項について |
03/29 | 546 | 546 | 531 | 532 | -1.12% | 4,000 | 43億7192万 | -2.92% |
03/28 | (IR情報)15:00 (訂正)「定款の一部変更に関するお知らせ」の一部訂正について |
03/28 | 532 | 548 | 531 | 538 | +1.13% | 7,700 | 44億2123万 | -2.18% |
03/27 | 527 | 536 | 527 | 532 | +1.14% | 9,200 | 43億7192万 | -3.45% |
03/26 | 524 | 535 | 522 | 526 | -1.31% | 13,400 | 43億2261万 | -5.05% |
03/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 57,300株(0.69%)-0.1% |
03/25 | 528 | 540 | 521 | 533 | +0.95% | 10,400 | 43億8014万 | -3.62% |
03/22 | 534 | 535 | 521 | 528 | -1.31% | 10,400 | 43億3334万 | -4.52% |
03/21 | 540 | 541 | 524 | 535 | -0.93% | 15,000 | 43億9079万 | -3.78% |
03/19 | 537 | 543 | 522 | 540 | +1.69% | 20,000 | 44億3183万 | -3.57% |
03/18 | (IR情報)15:30 新サービスリスキリングプログラム『リスナビ』の提供開始に関するお知らせ |
03/18 | 524 | 535 | 524 | 531 | +1.14% | 17,300 | 43億5797万 | -5.85% |
03/15 | 531 | 541 | 525 | 525 | -1.5% | 12,700 | 43億872万 | -7.41% |
03/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 65,500株(0.79%)-0.1% |
03/14 | (IR情報)12:15 定款一部変更に関するお知らせ |
03/14 | 546 | 546 | 533 | 533 | -0.93% | 8,900 | 43億7438万 | -6.33% |
03/13 | 545 | 548 | 528 | 538 | -1.1% | 11,300 | 44億1541万 | -5.78% |
03/12 | (IR情報)15:00 役員持株会および従業員持株会設立に関するお知らせ |
03/12 | 527 | 545 | 526 | 544 | +2.06% | 16,000 | 44億6466万 | -4.73% |
03/11 | 535 | 542 | 527 | 533 | -2.56% | 34,700 | 43億7438万 | -6.65% |
03/08 | 548 | 557 | 535 | 547 | +1.3% | 39,800 | 44億8928万 | -4.37% |
03/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 73,300株(0.89%)-0.1% |
03/07 | 555 | 576 | 538 | 540 | -2.88% | 48,000 | 44億3183万 | -5.92% |
03/06 | (5%ルール)ゴールドアイランド(47.78%)金島弘樹(18.01%) |
03/06 | 550 | 565 | 550 | 556 | +0.18% | 19,500 | 45億6314万 | -3.47% |
03/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 82,000株(0.99%)-0.1% |
03/05 | 565 | 565 | 542 | 555 | -2.29% | 32,300 | 45億5494万 | -3.81% |
03/04 | 570 | 574 | 552 | 568 | 0% | 25,800 | 46億6163万 | -1.73% |
03/01 | 584 | 584 | 567 | 568 | -2.07% | 35,800 | 46億6163万 | -2.24% |
03/01 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 89,500株(1.09%)-0.07% |
02/29 | 587 | 588 | 578 | 580 | -2.68% | 27,800 | 47億6011万 | -0.34% |
02/28 | 590 | 607 | 575 | 596 | +2.76% | 42,400 | 48億9143万 | +2.23% |
02/28 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 95,700株(1.16%)-0.11% |
02/27 | 587 | 600 | 575 | 580 | +0.52% | 52,300 | 47億6011万 | -0.51% |
02/26 | 567 | 595 | 567 | 577 | +1.58% | 68,800 | 47億3549万 | -1.2% |
02/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 104,400株(1.27%)-0.12% |
02/22 | 585 | 593 | 566 | 568 | -1.56% | 49,900 | 46億6163万 | -3.07% |
02/21 | 572 | 636 | 559 | 577 | +0.17% | 172,800 | 47億3549万 | -1.37% |
02/20 | 583 | 600 | 564 | 576 | -2.87% | 73,700 | 47億2728万 | -1.2% |
02/19 | 529 | 608 | 520 | 593 | +16.05% | 267,600 | 48億6681万 | +1.72% |
02/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 114,500株(1.39%)-0.04% |
02/16 | (IR情報)15:00 2023年12月期通期決算説明動画書き起こしレポート |
02/16 | (IR情報)15:00 2024年12月期事業計画及び成長可能性に関する事項書き起こしレポート |
02/16 | 513 | 528 | 481 | 511 | -1.73% | 100,200 | 41億9382万 | -12.35% |
02/16 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 118,000株(1.43%)-0.16% |
02/15 | 550 | 550 | 520 | 520 | -16.13% | 202,700 | 42億6769万 | -11.26% |
02/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 131,000株(1.59%)-0.14% |
02/14 | (IR情報)15:00 通期業績予想数値と実績との差異及び特別損失(ソフトウエア資産の減損損失)の計上に関するお知らせ |
02/14 | (IR情報)15:00 2024年12月期事業計画及び成長可能性に関する事項 |
02/14 | (IR情報)15:00 2023年12月期決算説明資料 |
02/14 | (IR情報)15:00 2023年12月期決算短信〔日本基準〕(非連結) |
02/14 | (IR情報)15:00 メディカル&デンタルDXを実現するアプリ「ハオシル」に関する知的財産権等の譲受について |
02/14 | 622 | 638 | 603 | 620 | -1.9% | 103,100 | 50億8840万 | +5.08% |
02/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 142,500株(1.73%)-0.13% |
02/13 | 625 | 640 | 621 | 632 | +1.28% | 134,600 | 51億8688万 | +7.12% |
02/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 153,400株(1.86%)-0.19% |
02/09 | 615 | 639 | 607 | 624 | +2.3% | 128,300 | 51億2123万 | +6.12% |
02/09 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 168,600株(2.05%)-0.09% |
02/08 | 583 | 627 | 568 | 610 | +4.99% | 206,600 | 50億633万 | +3.92% |
02/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 175,800株(2.14%)-0.25% |
02/07 | 570 | 595 | 562 | 581 | +0.52% | 105,900 | 47億6832万 | -0.68% |
02/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 196,400株(2.39%)-0.16% |
02/06 | 550 | 616 | 550 | 578 | +6.45% | 487,800 | 47億4370万 | -1.03% |
02/05 | 548 | 555 | 538 | 543 | -0.18% | 75,800 | 44億5645万 | -6.86% |
02/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 209,900株(2.55%)-0.12% |
02/02 | 566 | 566 | 543 | 544 | -3.37% | 73,700 | 44億6466万 | -6.53% |
02/01 | 576 | 583 | 551 | 563 | -3.6% | 131,800 | 46億2059万 | -3.26% |
02/01 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 219,900株(2.67%)-0.24% |
01/31 | 579 | 644 | 576 | 584 | 0% | 450,700 | 47億9294万 | +0.34% |
01/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 239,200株(2.91%)-0.18% |
01/30 | 589 | 605 | 578 | 584 | -0.34% | 43,100 | 47億9294万 | +0.52% |
01/29 | 598 | 598 | 586 | 586 | -2.01% | 41,900 | 48億936万 | +0.86% |
01/29 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 254,300株(3.09%)-0.08% |
01/26 | 619 | 619 | 597 | 598 | -3.55% | 61,200 | 49億784万 | +2.75% |
01/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 260,300株(3.17%)-0.08% |
01/25 | 610 | 621 | 597 | 620 | +0.81% | 91,500 | 50億8840万 | +6.53% |
01/25 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 267,000株(3.25%)-0.16% |
01/24 | 589 | 633 | 583 | 615 | +4.24% | 143,100 | 50億4736万 | +5.67% |
01/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 280,400株(3.41%)-0.21% |
01/23 | 610 | 629 | 586 | 590 | -2.96% | 120,600 | 48億3935万 | +1.37% |
01/23 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 297,900株(3.62%)-0.21% |
01/22 | 600 | 610 | 586 | 608 | +0.83% | 84,800 | 49億8699万 | +4.11% |
01/22 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 314,900株(3.83%)-0.07% |
01/19 | 609 | 626 | 573 | 603 | -1.15% | 240,400 | 49億4598万 | +3.08% |
01/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 320,200株(3.9%)-0.17% |
01/18 | 544 | 644 | 540 | 610 | +12.13% | 887,600 | 50億340万 | +3.92% |
01/18 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 334,500株(4.07%)-0.09% |
01/17 | 545 | 554 | 532 | 544 | +0.55% | 54,500 | 44億6205万 | -7.48% |
01/16 | 565 | 580 | 536 | 541 | -5.58% | 102,600 | 44億3744万 | -8.61% |
01/15 | 581 | 583 | 568 | 573 | -1.38% | 37,800 | 46億9991万 | -3.86% |
01/12 | 607 | 607 | 571 | 581 | -3.49% | 38,800 | 47億6553万 | -2.84% |
01/11 | 618 | 618 | 601 | 602 | -2.59% | 19,400 | 49億3778万 | +0.84% |
01/10 | 612 | 630 | 601 | 618 | +1.31% | 39,500 | 50億6902万 | +4.04% |
01/09 | 590 | 617 | 567 | 610 | +3.39% | 93,400 | 50億340万 | +3.39% |
01/05 | 600 | 609 | 567 | 590 | -3.44% | 59,800 | 48億3935万 | +0.51% |
01/04 | 550 | 617 | 543 | 611 | +10.09% | 121,800 | 50億1160万 | +4.44% |
2023 |
12/29 | 550 | 573 | 540 | 555 | +0.91% | 40,200 | 45億5227万 | -4.31% |
12/28 | 543 | 564 | 521 | 550 | +1.29% | 29,000 | 45億1126万 | -5.01% |
12/27 | 530 | 560 | 527 | 543 | +3.04% | 52,200 | 44億5384万 | -5.73% |
12/26 | 540 | 550 | 524 | 527 | -2.41% | 39,700 | 43億2261万 | -8.35% |
12/25 | 550 | 550 | 518 | 540 | -3.4% | 117,700 | 44億2924万 | -5.92% |
12/22 | 566 | 589 | 550 | 559 | -1.24% | 65,000 | 45億8391万 | -2.61% |
12/21 | 590 | 595 | 555 | 566 | -4.87% | 64,400 | 46億4131万 | -0.88% |
12/20 | 598 | 616 | 595 | 595 | -0.5% | 20,900 | 48億7911万 | +4.57% |
12/19 | 599 | 610 | 594 | 598 | -0.99% | 30,800 | 49億371万 | +5.47% |
12/18 | 619 | 623 | 589 | 604 | -3.67% | 50,800 | 49億5292万 | +6.71% |
12/15 | 610 | 644 | 610 | 627 | +2.45% | 50,700 | 51億4152万 | +10.78% |
12/14 | 630 | 634 | 608 | 612 | -1.77% | 56,800 | 50億1852万 | +8.32% |
12/13 | 625 | 645 | 619 | 623 | -1.27% | 56,300 | 51億872万 | +10.27% |
12/12 | 656 | 670 | 617 | 631 | -4.25% | 189,800 | 51億7432万 | +11.68% |
12/11 | (IR情報)15:00 新サービスの企業化に関する追加説明について |
12/11 | 672 | 710 | 652 | 659 | +2.65% | 307,600 | 54億393万 | +16.64% |
12/08 | 628 | 700 | 622 | 642 | -1.83% | 576,000 | 52億6452万 | +14.03% |
12/07 | 622 | 669 | 622 | 654 | +5.14% | 544,600 | 53億6293万 | +16.79% |
12/06 | 670 | 735 | 617 | 622 | -2.81% | 2,697,000 | 51億52万 | +11.67% |
12/05 | (IR情報)15:00 報告セグメントの変更に関するお知らせ |
12/05 | 620 | 640 | 614 | 640 | +18.52% | 232,800 | 52億4812万 | +15.32% |
12/04 | (IR情報)15:00 新サービスの企業化に関するお知らせ |
12/04 | 540 | 625 | 533 | 540 | +2.86% | 392,600 | 44億2810万 | -2.35% |
11/29 | (IR情報)13:00 ポストCookie計測対応における技術研究開発専門チームの設置に関するお知らせ |