| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 299 | 311 | 297 | 310 | 57,500 | 13 | 104% | 104% | 213% | ▲▲▲▲▲ | 3 | 0 | 0 | 99% | 95% | 94% | 100% | 110% |
| 20250617 | 310 | 316 | 307 | 307 | 59,500 | -3 | 99% | 99% | 103% | ▼ | 0 | 0 | 0 | 102% | 95% | 94% | 99% | 108% |
| 20250618 | 308 | 323 | 307 | 315 | 54,500 | 8 | 103% | 102% | 92% | ▲ | 0 | 0 | 0 | 98% | 94% | 92% | 100% | 111% |
| 20250619 | 318 | 318 | 310 | 313 | 21,600 | -2 | 99% | 98% | 40% | ▼ | 0 | 0 | 0 | 95% | 96% | 93% | 99% | 111% |
| 20250620 | 312 | 312 | 296 | 296 | 33,500 | -17 | 95% | 95% | 155% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 99% | 94% | 105% |
| 20250623 | 295 | 297 | 292 | 294 | 17,100 | -2 | 99% | 100% | 51% | ▼▼▼ | 0 | 0 | 0 | 98% | 98% | 97% | 93% | 104% |
| 20250624 | 299 | 300 | 294 | 294 | 9,600 | 0 | 100% | 98% | 56% | -- | 0 | 0 | 0 | 100% | 99% | 98% | 93% | 104% |
| 20250625 | 298 | 298 | 292 | 298 | 8,400 | 4 | 101% | 100% | 88% | ▲ | 0 | 0 | 0 | 98% | 97% | 97% | 95% | 105% |
| 20250626 | 298 | 303 | 291 | 293 | 15,500 | -5 | 98% | 98% | 185% | ▼ | 0 | 0 | 0 | 99% | 96% | 98% | 93% | 104% |
| 20250627 | 294 | 296 | 291 | 291 | 18,500 | -2 | 99% | 99% | 119% | ▼▼ | 0 | 0 | 0 | 100% | 96% | 97% | 92% | 103% |
| 20250630 | 295 | 299 | 291 | 294 | 15,500 | 3 | 101% | 100% | 84% | ▲ | 0 | 0 | 0 | 98% | 96% | 96% | 93% | 104% |
| 20250701 | 294 | 294 | 275 | 288 | 24,900 | -6 | 98% | 98% | 161% | ▼ | 0 | 0 | 0 | 98% | 97% | 0% | 91% | 101% |
| 20250702 | 288 | 288 | 281 | 282 | 13,400 | -6 | 98% | 98% | 54% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 90% | 100% |
| 20250703 | 284 | 286 | 282 | 282 | 7,800 | 0 | 100% | 99% | 58% | -- | 0 | 0 | 0 | 98% | 101% | 0% | 90% | 100% |
| 20250704 | 287 | 288 | 281 | 281 | 5,000 | -1 | 100% | 98% | 64% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 89% | 100% |
| 20250707 | 281 | 283 | 280 | 280 | 7,700 | -1 | 100% | 100% | 154% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 89% | 100% |
| 20250708 | 282 | 283 | 279 | 279 | 9,600 | -1 | 100% | 99% | 125% | ▼▼▼ | 0 | 0 | 0 | 104% | 103% | 0% | 89% | 100% |
| 20250709 | 279 | 292 | 278 | 291 | 28,600 | 12 | 104% | 104% | 298% | ▲ | 0 | 0 | 0 | 99% | 97% | 0% | 92% | 104% |
| 20250710 | 291 | 292 | 288 | 289 | 4,100 | -2 | 99% | 99% | 14% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 92% | 104% |
| 20250711 | 289 | 292 | 286 | 287 | 8,000 | -2 | 99% | 99% | 195% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 91% | 103% |
| 20250714 | 288 | 292 | 285 | 286 | 8,800 | -1 | 100% | 99% | 110% | ▼▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 91% | 103% |
| 20250715 | 286 | 287 | 283 | 283 | 7,400 | -3 | 99% | 99% | 84% | ▼▼▼▼ | 0 | 0 | 0 | % | % | % | 90% | 101% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 16:00 | Ｇ－クラスターＴ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20250519 | 16:00 | Ｇ－クラスターＴ | 事業計画及び成長可能性に関する事項の開示 |
| 20250519 | 16:00 | Ｇ－クラスターＴ | グロース市場上場維持基準の適合に向けた計画（改善期間入り）について |
| 20250515 | 16:00 | Ｇ－クラスターＴ | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250425 | 16:00 | Ｇ－クラスターＴ | 2025年３月期 通期業績予想の修正に関するお知らせ |
| 20250425 | 16:00 | Ｇ－クラスターＴ | 剰余金の配当に関するお知らせ |
| 20250214 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241114 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第２四半期（中間期）個別業績予想と実績との差異に関するお知らせ |
| 20241114 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240628 | 16:00 | Ｇ－クラスターＴ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20240521 | 10:30 | Ｇ－クラスターＴ | （訂正）「事業計画及び成長可能性に関する事項の開示」の一部訂正について |
| 20240517 | 16:00 | Ｇ－クラスターＴ | 事業計画及び成長可能性に関する事項の開示 |
| 20240517 | 16:00 | Ｇ－クラスターＴ | グロース市場上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240515 | 16:00 | Ｇ－クラスターＴ | 2024年３月期通期個別業績予想と実績との差異に関するお知らせ |
| 20240515 | 16:00 | Ｇ－クラスターＴ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 16:00 | Ｇ－クラスターＴ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-13 | UBS AG | 25,800 | 0.45% | ▼ | -6,800 | 297 | 301 | 294 | 297 | 27,000 |
| 2025-06-11 | UBS AG | 32,600 | 0.57% | ▼ | -7,000 | 293 | 294 | 290 | 293 | 11,000 |
| 2025-06-09 | UBS AG | 39,600 | 0.69% | ▼ | -4,600 | 285 | 290 | 285 | 290 | 13,200 |
| 2025-06-05 | Nomura International plc | 28,000 | 0.49% | ▼ | -2,000 | 289 | 290 | 287 | 287 | 19,600 |
| 2025-06-04 | Nomura International plc | 30,000 | 0.52% | ▲ | 6,700 | 290 | 293 | 289 | 292 | 18,200 |
| 2025-06-04 | UBS AG | 44,200 | 0.77% | ▼ | -2,300 | 290 | 293 | 289 | 292 | 18,200 |
| 2025-06-03 | UBS AG | 46,500 | 0.81% | ▼ | -9,400 | 283 | 293 | 276 | 292 | 46,800 |
| 2025-05-30 | UBS AG | 55,900 | 0.98% | ▼ | -3,900 | 293 | 298 | 288 | 289 | 55,800 |
| 2025-05-29 | UBS AG | 59,800 | 1.05% | ▼ | -3,800 | 295 | 300 | 292 | 296 | 64,000 |
| 2025-05-27 | Nomura International plc | 23,300 | 0.40% | ▼ | -10,300 | 281 | 286 | 266 | 284 | 63,500 |
| 2025-05-27 | UBS AG | 63,600 | 1.11% | ▼ | -9,600 | 281 | 286 | 266 | 284 | 63,500 |
| 2025-05-23 | Nomura International plc | 33,600 | 0.59% | ▼ | -800 | 289 | 291 | 286 | 289 | 23,900 |
| 2025-05-22 | Nomura International plc | 34,400 | 0.60% | ▲ | 800 | 289 | 289 | 284 | 289 | 23,300 |
| 2025-05-21 | Nomura International plc | 33,600 | 0.59% | ▼ | -8,800 | 283 | 289 | 282 | 289 | 35,000 |
| 2025-05-21 | UBS AG | 73,200 | 1.28% | ▼ | -2,000 | 283 | 289 | 282 | 289 | 35,000 |
| 2025-05-20 | UBS AG | 75,200 | 1.32% | ▲ | 2,000 | 287 | 288 | 282 | 283 | 27,700 |
| 2025-05-19 | Nomura International plc | 42,400 | 0.74% | ▼ | -5,300 | 284 | 287 | 279 | 287 | 53,200 |
| 2025-05-19 | UBS AG | 73,200 | 1.28% | ▼ | -3,700 | 284 | 287 | 279 | 287 | 53,200 |
| 2025-05-15 | モルガン・スタンレーMUFG証券株式会社 | 23,600 | 0.41% | ▼ | -8,500 | 289 | 302 | 288 | 298 | 62,600 |
| 2025-05-15 | UBS AG | 76,900 | 1.35% | ▲ | 6,900 | 289 | 302 | 288 | 298 | 62,600 |
| 2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 32,100 | 0.56% | ▼ | -8,600 | 297 | 297 | 288 | 294 | 73,900 |
| 2025-05-14 | UBS AG | 70,000 | 1.22% | ▲ | 9,700 | 297 | 297 | 288 | 294 | 73,900 |
| 2025-05-13 | Nomura International plc | 47,700 | 0.83% | ▲ | 5,000 | 297 | 300 | 292 | 300 | 124,400 |
| 2025-05-13 | UBS AG | 60,300 | 1.05% | ▲ | 12,500 | 297 | 300 | 292 | 300 | 124,400 |
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 40,700 | 0.71% | ▼ | -17,900 | 297 | 300 | 292 | 300 | 124,400 |
| 2025-05-12 | モルガン・スタンレーMUFG証券株式会社 | 58,600 | 1.02% | ▼ | -7,800 | 289 | 295 | 283 | 294 | 82,200 |
| 2025-05-09 | Nomura International plc | 42,700 | 0.75% | ▲ | 6,100 | 293 | 295 | 286 | 286 | 116,300 |
| 2025-05-09 | UBS AG | 47,800 | 0.83% | ▼ | -4,500 | 293 | 295 | 286 | 286 | 116,300 |
| 2025-05-08 | Nomura International plc | 36,600 | 0.64% | ▲ | 6,900 | 296 | 305 | 289 | 291 | 138,500 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 66,400 | 1.16% | ▲ | 8,200 | 296 | 305 | 289 | 291 | 138,500 |
| 2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 58,200 | 1.02% | ▲ | 9,400 | 289 | 308 | 284 | 298 | 300,300 |
| 2025-05-07 | Nomura International plc | 29,700 | 0.52% | ▲ | 3,300 | 289 | 308 | 284 | 298 | 300,300 |
| 2025-05-07 | UBS AG | 52,300 | 0.91% | ▲ | 18,500 | 289 | 308 | 284 | 298 | 300,300 |
| 2025-05-01 | モルガン・スタンレーMUFG証券株式会社 | 48,800 | 0.85% | ▲ | 320 | 331 | 300 | 301 | 674,600 | |
| 2025-05-01 | Nomura International plc | 26,400 | 0.46% | ▼ | -7,000 | 320 | 331 | 300 | 301 | 674,600 |
| 2025-05-01 | UBS AG | 33,800 | 0.59% | ▼ | -18,100 | 320 | 331 | 300 | 301 | 674,600 |
| 2025-04-30 | Nomura International plc | 33,400 | 0.58% | ▼ | -13,400 | 339 | 387 | 316 | 324 | 4,684,300 |
| 2025-04-30 | UBS AG | 51,900 | 0.91% | ▲ | 12,200 | 339 | 387 | 316 | 324 | 4,684,300 |
| 2025-04-30 | 個人 | 0 | 0.00% | ▼ | -30,200 | 339 | 387 | 316 | 324 | 4,684,300 |
| 2025-04-28 | 個人 | 30,200 | 0.53% | ▲ | 304 | 307 | 301 | 307 | 478,000 | |
| 2025-04-24 | Nomura International plc | 46,800 | 0.82% | ▲ | 1,900 | 221 | 223 | 219 | 222 | 30,400 |
| 2025-04-22 | Nomura International plc | 44,900 | 0.78% | ▼ | -5,000 | 216 | 223 | 216 | 218 | 26,400 |
| 2025-04-22 | UBS AG | 39,700 | 0.69% | ▼ | -11,000 | 216 | 223 | 216 | 218 | 26,400 |
| 2025-04-18 | UBS AG | 50,700 | 0.89% | ▲ | 10,200 | 228 | 236 | 218 | 221 | 74,600 |
| 2025-04-17 | Nomura International plc | 49,900 | 0.87% | ▼ | -1,500 | 261 | 268 | 214 | 220 | 795,800 |
| 2025-04-17 | UBS AG | 40,500 | 0.71% | ▲ | 8,000 | 261 | 268 | 214 | 220 | 795,800 |
| 2025-04-16 | Nomura International plc | 51,400 | 0.90% | ▲ | 25,500 | 242 | 307 | 224 | 245 | 2,386,500 |
| 2025-04-14 | Nomura International plc | 25,900 | 0.45% | ▼ | -7,700 | 219 | 265 | 211 | 219 | 438,100 |
| 2025-04-09 | UBS AG | 32,500 | 0.57% | ▼ | -5,300 | 199 | 205 | 196 | 203 | 15,200 |
| 2025-04-07 | UBS AG | 37,800 | 0.66% | ▼ | -7,400 | 180 | 206 | 178 | 196 | 53,600 |
| 2025-03-28 | Nomura International plc | 33,600 | 0.59% | ▼ | -2,000 | 255 | 259 | 253 | 259 | 9,500 |
| 2025-03-27 | Nomura International plc | 35,600 | 0.62% | ▲ | 1,600 | 262 | 262 | 255 | 255 | 30,800 |
| 2025-03-12 | UBS AG | 45,200 | 0.79% | ▼ | -2,000 | 254 | 256 | 252 | 253 | 6,400 |
| 2025-03-11 | Nomura International plc | 34,000 | 0.59% | ▼ | -3,900 | 254 | 256 | 251 | 254 | 14,400 |
| 2025-03-07 | Nomura International plc | 37,900 | 0.66% | ▼ | -4,400 | 258 | 260 | 254 | 256 | 20,600 |
| 2025-03-04 | Nomura International plc | 42,300 | 0.74% | ▲ | 4,600 | 263 | 269 | 260 | 267 | 47,500 |
| 2025-03-03 | UBS AG | 47,200 | 0.82% | ▼ | -8,900 | 256 | 268 | 255 | 266 | 67,200 |
| 2025-02-19 | UBS AG | 56,100 | 0.98% | ▼ | -1,400 | 249 | 252 | 246 | 246 | 28,200 |
| 2025-02-13 | Nomura International plc | 37,700 | 0.66% | ▼ | -2,700 | 258 | 262 | 253 | 254 | 58,000 |
| 2025-02-13 | UBS AG | 57,500 | 1.01% | ▲ | 258 | 262 | 253 | 254 | 58,000 | |
| 2025-02-12 | Nomura International plc | 40,400 | 0.70% | ▲ | 1,400 | 254 | 255 | 250 | 255 | 31,100 |
| 2025-02-12 | Nomura International plc | 40,400 | 0.70% | ▲ | 1,400 | 254 | 255 | 250 | 255 | 31,100 |
| 2025-02-10 | Nomura International plc | 39,000 | 0.68% | ▼ | -1,400 | 246 | 253 | 245 | 249 | 26,600 |
| 2025-02-10 | UBS AG | 56,700 | 0.99% | ▼ | -500 | 246 | 253 | 245 | 249 | 26,600 |
| 2025-02-10 | UBS AG | 56,700 | 0.99% | ▼ | -500 | 246 | 253 | 245 | 249 | 26,600 |
| 2025-02-10 | Nomura International plc | 39,000 | 0.68% | ▼ | 246 | 253 | 245 | 249 | 26,600 | |
| 2025-02-07 | 野村證券株式会社 | 29,300 | 0.51% | ▲ | 247 | 248 | 244 | 245 | 41,300 | |
| 2025-02-07 | 野村證券株式会社 | 29,300 | 0.51% | ▲ | 247 | 248 | 244 | 245 | 41,300 | |
| 2025-02-07 | UBS AG | 57,200 | 1.00% | ▲ | 300 | 247 | 248 | 244 | 245 | 41,300 |
| 2025-02-07 | UBS AG | 57,200 | 1.00% | ▲ | 247 | 248 | 244 | 245 | 41,300 | |
| 2025-02-06 | Nomura International plc | 40,400 | 0.70% | ▲ | 1,600 | 260 | 261 | 247 | 247 | 95,800 |
| 2025-02-06 | UBS AG | 56,900 | 0.99% | ▲ | 7,000 | 260 | 261 | 247 | 247 | 95,800 |
| 2025-02-06 | Nomura International plc | 40,400 | 0.70% | ▲ | 260 | 261 | 247 | 247 | 95,800 | |
| 2025-02-06 | UBS AG | 56,900 | 0.99% | ▲ | 260 | 261 | 247 | 247 | 95,800 | |
| 2025-02-05 | Nomura International plc | 38,800 | 0.68% | ▼ | 251 | 251 | 244 | 244 | 60,500 | |
| 2025-02-05 | UBS AG | 49,900 | 0.87% | ▼ | 251 | 251 | 244 | 244 | 60,500 | |
| 2025-02-05 | Nomura International plc | 38,800 | 0.68% | ▼ | -2,700 | 251 | 251 | 244 | 244 | 60,500 |
| 2025-02-05 | UBS AG | 49,900 | 0.87% | ▼ | -2,000 | 251 | 251 | 244 | 244 | 60,500 |
| 2025-02-04 | Nomura International plc | 41,500 | 0.72% | ▲ | 248 | 268 | 247 | 251 | 155,500 | |
| 2025-02-04 | UBS AG | 51,900 | 0.91% | ▲ | 248 | 268 | 247 | 251 | 155,500 | |
| 2025-02-04 | Nomura International plc | 41,500 | 0.72% | ▲ | 3,300 | 248 | 268 | 247 | 251 | 155,500 |
| 2025-02-04 | UBS AG | 51,900 | 0.91% | ▲ | 5,400 | 248 | 268 | 247 | 251 | 155,500 |
| 2025-02-03 | Nomura International plc | 38,200 | 0.67% | ▼ | 251 | 254 | 244 | 246 | 46,100 | |
| 2025-02-03 | UBS AG | 46,500 | 0.81% | ▼ | 251 | 254 | 244 | 246 | 46,100 | |
| 2025-02-03 | Nomura International plc | 38,200 | 0.67% | ▼ | -5,800 | 251 | 254 | 244 | 246 | 46,100 |
| 2025-02-03 | UBS AG | 46,500 | 0.81% | ▼ | -9,600 | 251 | 254 | 244 | 246 | 46,100 |
| 2025-01-31 | Nomura International plc | 44,000 | 0.77% | ▼ | 254 | 261 | 247 | 253 | 93,700 | |
| 2025-01-31 | Nomura International plc | 44,000 | 0.77% | ▼ | -2,200 | 254 | 261 | 247 | 253 | 93,700 |
| 2025-01-30 | Nomura International plc | 46,200 | 0.81% | ▼ | 265 | 266 | 250 | 254 | 160,900 | |
| 2025-01-30 | UBS AG | 56,100 | 0.98% | ▲ | 265 | 266 | 250 | 254 | 160,900 | |
| 2025-01-30 | Nomura International plc | 46,200 | 0.81% | ▼ | -14,700 | 265 | 266 | 250 | 254 | 160,900 |
| 2025-01-30 | UBS AG | 56,100 | 0.98% | ▲ | 6,500 | 265 | 266 | 250 | 254 | 160,900 |
| 2025-01-29 | Nomura International plc | 60,900 | 1.06% | ▲ | 5,800 | 272 | 277 | 253 | 265 | 266,000 |
| 2025-01-28 | Nomura International plc | 55,100 | 0.96% | ▲ | 5,800 | 288 | 290 | 268 | 280 | 478,700 |
| 2025-01-28 | UBS AG | 49,600 | 0.87% | ▲ | 9,500 | 288 | 290 | 268 | 280 | 478,700 |
| 2025-01-27 | Nomura International plc | 49,300 | 0.86% | ▲ | 247 | 315 | 245 | 301 | 4,811,500 | |
| 2025-01-27 | UBS AG | 40,100 | 0.70% | ▲ | 247 | 315 | 245 | 301 | 4,811,500 |