3900--クラウドW-【情報・通信業】【クラウドソーシング】インターネット上で仕事を受発注
売上高:132100-当期純利益:10960-総資産:99950-時価:16083870----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1301,1321,1111,12872,800-699%100%126%▼▼100%99%101%87%100%
202503111,1201,1261,0871,116180,100-1299%100%247%▼▼▼100%99%102%86%100%
202503121,1151,1341,1131,11746,4001100%100%26%100%99%101%86%100%
202503131,1191,1341,1001,11450,500-3100%100%109%101%101%99%86%100%
202503141,1001,1141,1001,11357,100-1100%101%113%▼▼100%103%99%86%100%
202503171,0981,1041,0801,100100,700-1399%100%176%▼▼▼101%104%99%91%100%
202503181,0981,1161,0951,10741,3007101%101%41%100%103%98%91%101%
202503191,1071,1171,0991,10538,200-2100%100%92%101%103%98%91%100%
202503211,1021,1221,1001,11675,10011101%101%197%100%100%96%92%101%
202503241,1301,1501,1271,13175,40015101%100%100%▲▲99%98%94%93%103%
202503251,1501,1501,1241,13760,3006101%99%80%▲▲▲99%95%94%96%103%
202503261,1501,1501,1301,13553,600-2100%99%89%100%96%96%96%103%
202503271,1301,1391,1201,13263,100-3100%100%118%▼▼101%96%98%96%103%
202503281,1211,1341,1091,12754,400-5100%101%86%▼▼▼98%94%101%97%102%
202503311,1131,1131,0811,08892,000-3997%98%169%▼▼▼▼97%92%101%95%100%
202504011,1121,1121,0761,07947,400-999%97%52%▼▼▼▼▼100%93%104%94%100%
202504021,0811,0841,0701,08081,3001100%100%172%101%99%109%94%100%
202504031,0361,0701,0271,048130,800-3297%101%161%100%105%111%92%100%
202504041,0191,0339971,022185,100-2698%100%142%▼▼102%111%116%90%100%
202504089801,0199801,004115,500-1898%102%62%▼▼▼98%110%117%88%100%
20250409986986948966134,100-3896%98%116%▼▼▼▼99%103%111%85%100%
202504101,0411,0411,0131,03083,20064107%99%62%107%107%115%91%107%
202504111,0011,0709951,067123,30037104%107%148%▲▲99%98%105%94%110%
202504141,0971,1041,0711,08482,30017102%99%67%▲▲▲97%98%104%95%112%
202504151,1051,1051,0711,07139,300-1399%97%48%98%101%108%94%111%
202504161,0701,0741,0471,04757,300-2498%98%146%▼▼102%103%111%92%108%
202504171,0421,0691,0421,06818,20021102%102%32%100%101%107%94%111%
202504181,0761,0981,0681,08069,10012101%100%380%▲▲100%102%107%95%112%
202504211,0781,0851,0651,08149,1001100%100%71%▲▲▲99%105%101%95%112%
202504221,0711,0751,0571,06141,600-2098%99%85%100%105%100%93%110%
202504231,0751,0781,0661,07147,00010101%100%113%100%104%100%94%111%
202504241,0851,0931,0731,08627,60015101%100%59%▲▲100%103%97%96%112%
202504251,0991,1011,0901,09953,70013101%100%195%▲▲▲102%104%97%98%114%
202504281,1061,1381,1031,12871,30029103%102%133%▲▲▲▲98%100%93%100%117%
202504301,1481,1481,1131,12579,100-3100%98%111%99%102%94%100%116%
202505011,1341,1371,1241,12748,9002100%99%62%101%95%95%100%117%
202505021,1271,1441,1111,13390,3006101%101%185%▲▲101%95%94%100%117%
202505071,1361,1521,1271,145121,20012101%101%134%▲▲▲100%94%93%100%119%
202505081,1531,1721,1321,152138,4007101%100%114%▲▲▲▲98%97%98%100%119%
202505091,0921,1151,0351,069505,500-8393%98%365%98%96%98%93%111%
202505121,0911,0961,0551,073196,1004100%98%39%101%98%100%93%104%
202505131,0711,0891,0561,080187,7007101%101%96%▲▲98%97%99%94%103%
202505141,0771,0881,0551,059139,700-2198%98%74%101%101%103%92%101%
202505151,0391,0601,0231,047202,100-1299%101%145%▼▼100%100%103%91%100%
202505161,0421,0561,0371,045131,100-2100%100%65%▼▼▼101%101%102%91%100%
202505191,0361,0571,0321,047128,6002100%101%98%100%102%100%91%100%
202505201,0481,0501,0321,04571,600-2100%100%56%98%103%101%91%100%
202505211,0361,0381,0121,015126,300-3097%98%176%▼▼104%107%104%88%100%
202505221,0011,0611,0001,039200,20024102%104%159%101%103%100%90%102%
202505231,0351,0601,0331,04667,0007101%101%33%▲▲102%102%0%91%103%
202505261,0471,0751,0421,068118,10022102%102%176%▲▲▲100%100%0%93%105%
202505271,0661,0691,0451,06978,2001100%100%66%▲▲▲▲99%98%0%93%105%
202505281,0741,0911,0631,06596,200-4100%99%123%98%97%0%92%105%
202505291,0791,0791,0531,06057,300-5100%98%60%▼▼102%100%0%92%104%
202505301,0511,0731,0511,07143,10011101%102%75%99%98%0%93%106%
202506021,0621,0661,0401,05584,600-1699%99%196%98%98%0%92%104%
202506031,0551,0561,0321,03365,700-2298%98%78%▼▼101%0%0%90%102%
202506041,0341,0551,0341,04250,4009101%101%77%101%0%0%90%103%
202506051,0401,0521,0351,04660,8004100%101%121%▲▲100%0%0%97%103%
202506061,0401,0481,0311,03753,600-999%100%88%%%%96%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3021,200538,0004,200265,30017,000272,700
2025-05-2320,800571,8004,100281,50016,700290,300
2025-05-1620,200545,0004,100248,00016,100297,000
2025-05-0918,600594,4004,100283,60014,500310,800
2025-05-0219,100483,3004,100202,90015,000280,400
2025-04-2519,700478,8004,100202,40015,600276,400
2025-04-1819,600468,0004,100197,40015,500270,600
2025-04-1119,600460,5004,100188,90015,500271,600
2025-04-0424,000500,3004,100186,10019,900314,200
2025-03-2824,200544,0004,100202,80020,100341,200
2025-03-2125,300522,8004,100195,80021,200327,000
2025-03-1427,000542,9004,100194,90022,900348,000
2025-03-0729,200624,3004,100251,90025,100372,400
2025-02-2824,700652,5004,100265,70020,600386,800
2025-02-2125,100684,7004,100269,80021,000414,900
2025-02-1423,900682,4004,100299,30019,800383,100
2025-02-0722,100554,7004,100269,30018,000285,400
2025-01-3122,900548,7004,100272,90018,800275,800
2025-01-2427,400502,2004,100260,20023,300242,000
2025-01-1726,700494,6004,100258,50022,600236,100
2025-01-1029,800480,4004,100265,20025,700215,200
2024-12-2790,900453,9004,100256,40086,800197,500
2024-12-20139,800504,7004,100282,400135,700222,300
2024-12-13104,600478,5004,100272,000100,500206,500
2024-12-0682,000504,5004,100276,40077,900228,100
2024-11-2971,500500,8004,100275,70067,400225,100
2024-11-2261,100496,1004,100268,10057,000228,000
2024-11-1561,700528,2004,100264,50057,600263,700
2024-11-0874,300561,9004,100269,00070,200292,900
2024-11-0120,400479,8004,400178,00016,000301,800
2024-10-259,500501,9004,100170,3005,400331,600
2024-10-186,700461,5004,100164,8002,600296,700
2024-10-117,500428,0004,100164,3003,400263,700
2024-10-044,800442,2004,100161,500700280,700
2024-09-274,600424,7004,100157,500500267,200
2024-09-204,100424,2004,100168,6000255,600
2024-09-134,100418,0004,100166,2000251,800
2024-09-064,100440,7004,100175,7000265,000
2024-08-304,100491,8004,100183,3000308,500
2024-08-234,100563,7004,100215,1000348,600
2024-08-164,100535,3004,100211,8000323,500
2024-08-094,100519,2004,100199,3000319,900
2024-08-026,300741,2006,300301,8000439,400
2024-07-264,100698,6004,100361,6000337,000
2024-07-194,100708,9004,100364,3000344,600
2024-07-124,100709,0004,100370,8000338,200
2024-07-054,100749,4004,100384,5000364,900
2024-06-284,100764,7004,100393,7000371,000
2024-06-214,400736,2004,400366,2000370,000
2024-06-144,400777,0004,400386,4000390,600
2024-06-074,400763,7004,400379,5000384,200
2024-05-314,400756,2004,400357,5000398,700
2024-05-244,400744,5004,400360,6000383,900
2024-05-174,400682,7004,400333,2000349,500
2024-05-104,500549,4004,500231,2000318,200
2024-05-024,400382,4004,400141,4000241,000
2024-04-264,400358,3004,400138,1000220,200
2024-04-194,400342,0004,400133,3000208,700
2024-04-124,400365,0004,400158,1000206,900
2024-04-054,400337,7004,400139,9000197,800
2024-03-294,400328,6004,400139,0000189,600
2024-03-224,400306,9004,400132,1000174,800
2024-03-154,400298,6004,400143,5000155,100
2024-03-084,400368,7004,400167,5000201,200
2024-03-014,400408,6004,400160,3000248,300
2024-02-224,400405,8004,400157,2000248,600
2024-02-164,500365,0004,500137,3000227,700
2024-02-094,400312,5004,400153,8000158,700
2024-02-024,400269,4004,400132,9000136,500
2024-01-264,700268,3004,700120,8000147,500
2024-01-194,700346,2004,700143,8000202,400
2024-01-124,700291,7004,700108,9000182,800

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
2025-01-17 GOLDMAN SACHS INTERNATIONAL69,6000.44%-25,0001,2861,2961,2611,28672,500
2025-01-09 GOLDMAN SACHS INTERNATIONAL94,6000.59%-2,3001,3801,3871,3611,36170,000
2025-01-08 GOLDMAN SACHS INTERNATIONAL96,9000.61%-21,5001,3711,3891,3571,383159,200
2025-01-07 GOLDMAN SACHS INTERNATIONAL118,4000.75%-9,6001,4001,4121,3881,391115,600
2024-12-27 GOLDMAN SACHS INTERNATIONAL128,0000.81%-18,1001,4531,5441,4421,490479,000
2024-12-18 GOLDMAN SACHS INTERNATIONAL146,1000.92%18,0001,5531,5531,5031,531217,600
2024-12-09 GOLDMAN SACHS INTERNATIONAL128,1000.81%10,6001,5771,6081,5671,600117,500
2024-12-03 GOLDMAN SACHS INTERNATIONAL117,5000.74%14,1001,5471,5801,5471,576115,500
2024-11-06 GOLDMAN SACHS INTERNATIONAL103,4000.65%9,8001,5281,6051,5031,5371,470,600
2024-10-25 GOLDMAN SACHS INTERNATIONAL93,6000.59%-5,8001,2751,2761,2451,248156,100
2024-10-22 GOLDMAN SACHS INTERNATIONAL99,4000.63%6,1001,3641,3701,2931,304178,600
2024-10-08 GOLDMAN SACHS INTERNATIONAL93,3000.59%-9,1001,2891,2941,2561,258154,600
2024-10-04 GOLDMAN SACHS INTERNATIONAL102,4000.65%-10,6001,2651,2831,2481,269235,300
2024-10-02 GOLDMAN SACHS INTERNATIONAL113,0000.71%3,8001,3201,3251,2881,291127,300
2024-09-26 GOLDMAN SACHS INTERNATIONAL109,2000.69%-7,2001,3381,3671,3381,367102,500
2024-09-19 JPM Securities Japan Co Ltd.00.00%-92,8561,3261,3731,3261,352111,700
2024-09-12 JPM Securities Japan Co Ltd.92,8560.58%-2,0001,3501,3601,3251,36096,200
2024-09-12 GOLDMAN SACHS INTERNATIONAL116,4000.73%1,3501,3601,3251,36096,200
2024-09-11 JPM Securities Japan Co Ltd.94,8560.60%1,3521,3651,3111,32661,900
2024-08-19 GOLDMAN SACHS INTERNATIONAL80,4000.51%1,3061,3581,3031,303284,000
2024-08-15 MERRILL LYNCH INTERNATIONAL77,8000.49%-4,2001,1851,2721,1821,255309,500
2024-08-14 MERRILL LYNCH INTERNATIONAL82,0000.52%-2,9001,1961,1961,1521,191221,900
2024-08-13 MERRILL LYNCH INTERNATIONAL84,9000.53%-2,7001,2131,2251,1691,196263,400
2024-08-09 MERRILL LYNCH INTERNATIONAL87,6000.55%-3,6001,2051,2161,1621,190234,800
2024-08-09 JPM Securities Japan Co Ltd.77,0560.48%-2,2001,2051,2161,1621,190234,800
2024-08-08 JPM Securities Japan Co Ltd.79,2560.50%1,1621,2341,1621,177391,900
2024-08-08 MERRILL LYNCH INTERNATIONAL91,2000.57%-1,2001,1621,2341,1621,177391,900
2024-08-07 MERRILL LYNCH INTERNATIONAL92,4000.58%-14,9001,1601,1921,0661,159438,200
2024-08-06 JPM Securities Japan Co Ltd.76,0560.48%-2,8001,1191,2051,1101,177932,700
2024-08-06 MERRILL LYNCH INTERNATIONAL107,3000.68%-30,4001,1191,2051,1101,177932,700
2024-08-05 MERRILL LYNCH INTERNATIONAL137,7000.87%1,0891,0899531,019763,300
2024-08-02 MERRILL LYNCH INTERNATIONAL146,2000.92%23,000936974913939341,800
2024-08-01 MERRILL LYNCH INTERNATIONAL123,2000.78%21,1001,0241,028981981126,000
2024-07-31 MERRILL LYNCH INTERNATIONAL102,1000.64%16,3001,0181,0329931,024108,000
2024-07-30 MERRILL LYNCH INTERNATIONAL85,8000.54%1,0381,0381,0191,02073,100
2024-07-16 JPM Securities Japan Co Ltd.78,8560.50%4001,0681,0731,0501,05277,000
2024-07-11 JPM Securities Japan Co Ltd.78,4560.49%1,0401,0521,0261,04567,600
2024-07-10 JPM Securities Japan Co Ltd.79,2560.50%1,4001,0311,0411,0141,02189,200
2024-07-02 JPM Securities Japan Co Ltd.77,8560.49%-1,7001,0071,0371,0051,031107,400
2024-07-01 JPM Securities Japan Co Ltd.79,5560.50%1,0381,042991998196,000

TDnet更新情報

報告日strtime銘柄タイトル
2025050815:30G-クラウドワークス 2025年9月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025050815:30G-クラウドワークス 2025年9月期 第2四半期決算説明資料
2025021315:30G-クラウドワークス 2025年9月期 第1四半期決算短信〔日本基準〕(連結)
2025021315:30G-クラウドワークス 2025年9月期 第1四半期決算説明資料
2024122315:30G-クラウドワークス 新規投資家向け資料(事業計画及び成長可能性に関する資料)
2024122315:30G-クラウドワークス 取締役会の実効性評価に関するお知らせ
2024112016:00G-クラウドワークス 定時株主総会の付議議案に関するお知らせ
2024112016:00G-クラウドワークス 剰余金の配当(初配)に関するお知らせ
2024112016:00G-クラウドワークス 取締役人事に関するお知らせ
2024110516:00G-クラウドワークス 2024年9月期 決算短信〔日本基準〕(連結)
2024110516:00G-クラウドワークス 2024年9月期 通期決算説明資料
2024110516:00G-クラウドワークス 株主優待制度の拡充に関するお知らせ
2024103115:30G-クラウドワークス 株式会社CLOCK・ITの株式取得(子会社化)の契約締結に関するお知らせ
2024102915:30G-クラウドワークス 株式会社インゲートの株式取得(子会社化)の契約締結及び資金の借入れに関するお知らせ
2024101711:30G-クラウドワークス 2024年9月期通期連結業績予想の修正(上方修正)に関するお知らせ
2024092617:00G-クラウドワークス 当社株式の貸借銘柄選定に関するお知らせ
2024092415:30G-クラウドワークス 完全子会社(株式会社蒼天)の吸収合併および特別損失(抱合せ株式消滅差損)の計上に関するお知らせ
2024082615:30G-クラウドワークス 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
2024082215:30G-クラウドワークス (訂正・数値データ訂正) 「2024年9月期 第3四半期決算短信〔日本基準〕(連結)」の一部訂正について
2024080215:30G-クラウドワークス 2024年9月期 第3四半期決算短信〔日本基準〕(連結)
2024080215:30G-クラウドワークス 2024年9月期第3四半期 決算説明資料
2024080215:30G-クラウドワークス 2024年9月期配当予想の修正(初配)に関するお知らせ
2024080215:30G-クラウドワークス 上場10周年記念株主優待の実施に関するお知らせ
2024080215:30G-クラウドワークス 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
2024071815:30G-クラウドワークス 株式会社ソニックムーブの株式取得(子会社化)に関するお知らせ
2024062615:30G-クラウドワークス 本社移転に関するお知らせ
2024060315:00G-クラウドワークス 株式会社サーキュレーションとの資本業務提携契約の締結及び同社株式取得(持分法適用関連会社化)に関するお知らせ
2024050915:30G-クラウドワークス 2024年9月期 第2四半期決算短信〔日本基準〕(連結)
2024050915:30G-クラウドワークス 2024年9月期 第2四半期決算説明資料
2024032919:30G-クラウドワークス (訂正)「簡易株式交換による株式会社AI techの完全子会社化に関するお知らせ」の一部訂正について
2024032715:30G-クラウドワークス 簡易株式交換による株式会社AI techの完全子会社化に関するお知らせ
2024020915:30G-クラウドワークス 2024年9月期 第1四半期決算短信〔日本基準〕(連結)
2024020915:30G-クラウドワークス 2024年9月期 第1四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVRW3502025-06-05 13:05株式会社クラウドワークス三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100V1OB3502025-01-08 11:08株式会社クラウドワークスベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)
S100TKIM3502024-06-07 10:10(株)クラウドワークスアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TGWR3502024-05-22 10:22(株)クラウドワークスアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TD973502024-05-09 10:11(株)クラウドワークスみずほ証券株式会社変更報告書(特例対象株券等)
S100TD4U3502024-05-09 09:56株式会社クラウドワークスベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報