| 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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250424 | 1,280 | 1,281 | 1,225 | 1,250 | 1,393,700 | 0 | 0% | % | 0% | -- | 105% | 106% | 126% | % | % |
| 20250425 | 1,191 | 1,265 | 1,153 | 1,255 | 465,900 | 5 | 100% | 105% | 33% | ▲ | 103% | 99% | 119% | 100% | 100% |
| 20250428 | 1,265 | 1,308 | 1,256 | 1,307 | 406,800 | 52 | 104% | 103% | 87% | ▲▲ | 96% | 97% | 116% | 100% | 105% |
| 20250430 | 1,290 | 1,300 | 1,227 | 1,243 | 158,300 | -64 | 95% | 96% | 39% | ▼ | 101% | 101% | 121% | 95% | 100% |
| 20250501 | 1,243 | 1,275 | 1,227 | 1,261 | 84,800 | 18 | 101% | 101% | 54% | ▲ | 100% | 103% | 120% | 96% | 101% |
| 20250502 | 1,247 | 1,259 | 1,244 | 1,251 | 49,800 | -10 | 99% | 100% | 59% | ▼ | 99% | 102% | 118% | 96% | 101% |
| 20250507 | 1,270 | 1,270 | 1,248 | 1,252 | 33,700 | 1 | 100% | 99% | 68% | ▲ | 99% | 102% | 111% | 96% | 101% |
| 20250508 | 1,262 | 1,270 | 1,250 | 1,250 | 37,600 | -2 | 100% | 99% | 112% | ▼ | 101% | 104% | 112% | 96% | 101% |
| 20250509 | 1,251 | 1,268 | 1,246 | 1,261 | 29,400 | 11 | 101% | 101% | 78% | ▲ | 102% | 119% | 111% | 96% | 101% |
| 20250512 | 1,265 | 1,300 | 1,265 | 1,290 | 85,800 | 29 | 102% | 102% | 292% | ▲▲ | 99% | 116% | 108% | 99% | 104% |
| 20250513 | 1,297 | 1,300 | 1,260 | 1,282 | 43,100 | -8 | 99% | 99% | 50% | ▼ | 99% | 112% | 108% | 98% | 103% |
| 20250514 | 1,291 | 1,298 | 1,263 | 1,277 | 54,700 | -5 | 100% | 99% | 127% | ▼▼ | 102% | 117% | 109% | 98% | 103% |
| 20250515 | 1,279 | 1,299 | 1,271 | 1,299 | 61,400 | 22 | 102% | 102% | 112% | ▲ | 94% | 94% | 86% | 99% | 105% |
| 20250516 | 1,599 | 1,599 | 1,416 | 1,500 | 1,069,100 | 201 | 115% | 94% | 1741% | ▲▲ | 98% | 93% | 93% | 100% | 121% |
| 20250519 | 1,470 | 1,539 | 1,411 | 1,443 | 335,100 | -57 | 96% | 98% | 31% | ▼ | 100% | 95% | 86% | 96% | 116% |
| 20250520 | 1,443 | 1,473 | 1,400 | 1,438 | 189,800 | -5 | 100% | 100% | 57% | ▼▼ | 104% | 97% | 82% | 96% | 116% |
| 20250521 | 1,438 | 1,520 | 1,422 | 1,500 | 151,100 | 62 | 104% | 104% | 80% | ▲ | 96% | 98% | 83% | 100% | 121% |
| 20250522 | 1,430 | 1,456 | 1,355 | 1,371 | 339,600 | -129 | 91% | 96% | 225% | ▼ | 98% | 102% | 87% | 91% | 110% |
| 20250523 | 1,360 | 1,370 | 1,310 | 1,332 | 311,600 | -39 | 97% | 98% | 92% | ▼▼ | 103% | 104% | 0% | 89% | 107% |
| 20250526 | 1,339 | 1,397 | 1,311 | 1,376 | 154,600 | 44 | 103% | 103% | 50% | ▲ | 103% | 101% | 0% | 92% | 111% |
| 20250527 | 1,363 | 1,408 | 1,300 | 1,401 | 360,200 | 25 | 102% | 103% | 233% | ▲▲ | 97% | 97% | 0% | 93% | 113% |
| 20250528 | 1,419 | 1,420 | 1,363 | 1,382 | 127,600 | -19 | 99% | 97% | 35% | ▼ | 100% | 90% | 0% | 92% | 111% |
| 20250529 | 1,390 | 1,438 | 1,381 | 1,390 | 149,200 | 8 | 101% | 100% | 117% | ▲ | 96% | 84% | 0% | 93% | 112% |
| 20250530 | 1,390 | 1,394 | 1,328 | 1,337 | 123,100 | -53 | 96% | 96% | 83% | ▼ | 102% | 88% | 0% | 89% | 107% |
| 20250602 | 1,345 | 1,408 | 1,334 | 1,370 | 137,400 | 33 | 102% | 102% | 112% | ▲ | 90% | 85% | 0% | 91% | 110% |
| 20250603 | 1,392 | 1,399 | 1,241 | 1,246 | 471,400 | -124 | 91% | 90% | 343% | ▼ | 94% | 0% | 0% | 83% | 100% |
| 20250604 | 1,230 | 1,244 | 1,158 | 1,158 | 563,000 | -88 | 93% | 94% | 119% | ▼▼ | 98% | 0% | 0% | 77% | 100% |
| 20250605 | 1,183 | 1,200 | 1,141 | 1,162 | 284,400 | 4 | 100% | 98% | 51% | ▲ | 101% | 0% | 0% | 77% | 100% |
| 20250606 | 1,175 | 1,205 | 1,163 | 1,182 | 187,200 | 20 | 102% | 101% | 66% | ▲▲ | % | % | % | 79% | 102% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-03 | 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 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |