| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,209 | 1,245 | 1,208 | 1,220 | 55,200 | 33 | 103% | 101% | 58% | ▲ | 4 | 6 | 0 | 100% | 109% | 116% | 97% | 5% |
| 20250702 | 1,216 | 1,238 | 1,208 | 1,212 | 44,100 | -8 | 99% | 100% | 80% | ▼ | 3 | 6 | 0 | 102% | 112% | 116% | 96% | 5% |
| 20250703 | 1,218 | 1,253 | 1,210 | 1,247 | 55,000 | 35 | 103% | 102% | 125% | ▲ | 2 | 5 | 0 | 102% | 108% | 111% | 99% | 7% |
| 20250704 | 1,259 | 1,308 | 1,258 | 1,280 | 134,800 | 33 | 103% | 102% | 245% | ▲▲ | 2 | 7 | 0 | 101% | 101% | 106% | 100% | 8% |
| 20250707 | 1,315 | 1,340 | 1,308 | 1,328 | 86,700 | 48 | 104% | 101% | 64% | ▲▲▲ | 6 | 0 | 0 | 102% | 108% | 107% | 100% | 12% |
| 20250708 | 1,299 | 1,340 | 1,294 | 1,331 | 53,500 | 3 | 100% | 102% | 62% | ▲▲▲▲ | 5 | 0 | 0 | 103% | 107% | 106% | 100% | 12% |
| 20250709 | 1,317 | 1,370 | 1,313 | 1,360 | 82,100 | 29 | 102% | 103% | 153% | ▲▲▲▲▲ | 4 | 0 | 0 | 98% | 103% | 103% | 100% | 15% |
| 20250710 | 1,348 | 1,348 | 1,318 | 1,327 | 64,600 | -33 | 98% | 98% | 79% | ▼ | 0 | 0 | 0 | 102% | 109% | 107% | 98% | 12% |
| 20250711 | 1,297 | 1,327 | 1,273 | 1,322 | 62,100 | -5 | 100% | 102% | 96% | ▼▼ | 2 | 0 | 0 | 100% | 100% | 96% | 97% | 11% |
| 20250714 | 1,412 | 1,442 | 1,383 | 1,405 | 195,300 | 83 | 106% | 100% | 314% | ▲ | 0 | 0 | 0 | 98% | 96% | 95% | 100% | 18% |
| 20250715 | 1,428 | 1,435 | 1,372 | 1,394 | 88,200 | -11 | 99% | 98% | 45% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 17% |
| 20250716 | 1,383 | 1,401 | 1,361 | 1,368 | 65,100 | -26 | 98% | 99% | 74% | ▼▼ | 0 | 0 | 0 | 103% | 101% | 0% | 97% | 15% |
| 20250717 | 1,373 | 1,421 | 1,365 | 1,413 | 81,500 | 45 | 103% | 103% | 125% | ▲ | 0 | 0 | 0 | 96% | 98% | 0% | 100% | 19% |
| 20250718 | 1,413 | 1,413 | 1,348 | 1,352 | 84,000 | -61 | 96% | 96% | 103% | ▼ | 0 | 0 | 0 | 102% | 103% | 0% | 96% | 14% |
| 20250722 | 1,355 | 1,396 | 1,355 | 1,377 | 59,600 | 25 | 102% | 102% | 71% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 16% |
| 20250723 | 1,405 | 1,408 | 1,365 | 1,385 | 42,700 | 8 | 101% | 99% | 72% | ▲▲ | 0 | 0 | 0 | 100% | 97% | 0% | 98% | 17% |
| 20250724 | 1,385 | 1,405 | 1,364 | 1,380 | 68,500 | -5 | 100% | 100% | 160% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 98% | 16% |
| 20250725 | 1,383 | 1,385 | 1,360 | 1,382 | 25,700 | 2 | 100% | 100% | 38% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 16% |
| 20250728 | 1,390 | 1,401 | 1,381 | 1,393 | 35,100 | 11 | 101% | 100% | 137% | ▲▲ | 0 | 0 | 0 | 96% | 0% | 0% | 99% | 17% |
| 20250729 | 1,398 | 1,398 | 1,341 | 1,349 | 51,400 | -44 | 97% | 96% | 146% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 11% |
| 20250730 | 1,350 | 1,379 | 1,320 | 1,350 | 52,300 | 1 | 100% | 100% | 102% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 11% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250703 | 15:31 | Ｇ－Ｌクリエイト | 2026年３月期 6月度店舗数についてのお知らせ |
| 20250630 | 18:27 | Ｇ－Ｌクリエイト | 事業計画及び成長可能性に関する事項 |
| 20250603 | 15:40 | Ｇ－Ｌクリエイト | 2026年３月期 ５月度店舗数についてのお知らせ |
| 20250522 | 15:30 | Ｇ－Ｌクリエイト | 定款一部変更（商号変更）に関するお知らせ |
| 20250522 | 15:30 | Ｇ－Ｌクリエイト | 資本金の額の減少に関するお知らせ |
| 20250515 | 15:30 | Ｇ－Ｌクリエイト | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250515 | 15:30 | Ｇ－Ｌクリエイト | 株式会社LIFE CREATE 25年３月期 期末決算説明資料 |
| 20250424 | 08:00 | Ｇ－Ｌクリエイト | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20250424 | 08:00 | Ｇ－Ｌクリエイト | 事業計画及び成長可能性に関する事項 |
| 20250424 | 08:00 | Ｇ－Ｌクリエイト | 主要株主の異動に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | GOLDMAN SACHS INTERNATIONAL | 194,900 | 1.54% | ▲ | 15,100 | 1,297 | 1,327 | 1,273 | 1,322 | 62,100 |
| 2025-06-23 | GOLDMAN SACHS INTERNATIONAL | 179,800 | 1.42% | ▲ | 15,000 | 1,230 | 1,239 | 1,214 | 1,233 | 93,500 |
| 2025-06-20 | GOLDMAN SACHS INTERNATIONAL | 164,800 | 1.30% | ▲ | 14,900 | 1,247 | 1,258 | 1,220 | 1,247 | 89,500 |
| 2025-06-10 | GOLDMAN SACHS INTERNATIONAL | 149,900 | 1.18% | ▼ | -3,000 | 1,235 | 1,261 | 1,183 | 1,261 | 260,000 |
| 2025-06-06 | GOLDMAN SACHS INTERNATIONAL | 152,900 | 1.21% | ▲ | 6,600 | 1,175 | 1,205 | 1,163 | 1,182 | 187,200 |
| 2025-06-05 | GOLDMAN SACHS INTERNATIONAL | 146,300 | 1.15% | ▲ | 14,000 | 1,183 | 1,200 | 1,141 | 1,162 | 284,400 |
| 2025-06-04 | GOLDMAN SACHS INTERNATIONAL | 132,300 | 1.04% | ▲ | 21,000 | 1,230 | 1,244 | 1,158 | 1,158 | 563,000 |
| 2025-06-03 | GOLDMAN SACHS INTERNATIONAL | 111,300 | 0.88% | ▲ | 24,700 | 1,392 | 1,399 | 1,241 | 1,246 | 471,400 |
| 2025-06-02 | GOLDMAN SACHS INTERNATIONAL | 86,600 | 0.68% | ▲ | 16,100 | 1,345 | 1,408 | 1,334 | 1,370 | 137,400 |
| 2025-05-30 | GOLDMAN SACHS INTERNATIONAL | 70,500 | 0.55% | ▲ | 1,390 | 1,394 | 1,328 | 1,337 | 123,100 |