株式銘柄のスクリーニング「kabuu」(5029--サークレイス)

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
20250310	929	983	920	944	58,400	3	100%	102%	42%	▲	108%	105%	114%	83%	100%
20250311	929	1,017	923	999	75,500	55	106%	108%	129%	▲▲	99%	101%	111%	88%	106%
20250312	1,001	1,019	981	988	58,600	-11	99%	99%	78%	▼	101%	102%	111%	87%	105%
20250313	995	1,020	995	1,006	21,900	18	102%	101%	37%	▲	98%	100%	113%	88%	107%
20250314	999	1,026	977	977	40,400	-29	97%	98%	184%	▼	97%	101%	117%	86%	104%
20250317	982	990	952	955	33,400	-22	98%	97%	83%	▼▼	106%	106%	122%	84%	101%
20250318	951	1,038	946	1,012	99,700	57	106%	106%	299%	▲	98%	104%	114%	89%	108%
20250319	1,021	1,037	987	999	21,800	-13	99%	98%	22%	▼	100%	106%	116%	88%	106%
20250321	1,000	1,029	980	995	43,700	-4	100%	100%	200%	▼▼	100%	106%	118%	87%	106%
20250324	987	1,009	984	991	24,900	-4	100%	100%	57%	▼▼▼	101%	105%	117%	87%	105%
20250325	999	1,018	990	1,007	12,300	16	102%	101%	49%	▲	105%	100%	118%	88%	107%
20250326	1,007	1,069	1,006	1,061	48,400	54	105%	105%	393%	▲▲	99%	96%	119%	93%	113%
20250327	1,055	1,111	1,038	1,049	61,300	-12	99%	99%	127%	▼	97%	94%	116%	92%	111%
20250328	1,079	1,144	1,047	1,050	73,200	1	100%	97%	119%	▲	98%	101%	122%	95%	112%
20250331	1,029	1,052	996	1,007	42,000	-43	96%	98%	57%	▼	97%	100%	121%	91%	107%
20250401	1,037	1,050	997	1,001	24,200	-6	99%	97%	58%	▼▼	101%	101%	125%	90%	106%
20250402	1,002	1,020	971	1,011	18,100	10	101%	101%	75%	▲	104%	114%	130%	91%	107%
20250403	968	1,007	957	1,007	21,700	-4	100%	104%	120%	▼	104%	111%	126%	95%	107%
20250404	996	1,035	937	1,035	86,100	28	103%	104%	397%	▲	113%	126%	140%	98%	110%
20250408	900	1,017	900	1,015	71,200	-20	98%	113%	83%	▼	100%	116%	128%	96%	108%
20250409	985	1,007	970	981	26,600	-34	97%	100%	37%	▼▼	106%	111%	121%	92%	103%
20250410	1,041	1,121	1,025	1,108	84,200	127	113%	106%	317%	▲	102%	108%	112%	100%	116%
20250411	1,079	1,136	1,052	1,104	44,200	-4	100%	102%	52%	▼	102%	105%	106%	100%	116%
20250414	1,110	1,198	1,110	1,130	67,800	26	102%	102%	153%	▲	102%	103%	129%	100%	118%
20250415	1,125	1,153	1,125	1,147	31,200	17	102%	102%	46%	▲▲	101%	102%	136%	100%	120%
20250416	1,150	1,178	1,140	1,157	56,400	10	101%	101%	181%	▲▲▲	100%	103%	135%	100%	118%
20250417	1,156	1,187	1,147	1,161	23,300	4	100%	100%	41%	▲▲▲▲	99%	109%	145%	100%	118%
20250418	1,157	1,184	1,121	1,140	32,700	-21	98%	99%	140%	▼	101%	110%	147%	98%	116%
20250421	1,141	1,190	1,141	1,158	19,500	18	102%	101%	60%	▲	102%	105%	146%	100%	118%
20250422	1,148	1,177	1,148	1,173	11,600	15	101%	102%	59%	▲▲	100%	98%	143%	100%	120%
20250423	1,188	1,199	1,163	1,190	19,700	17	101%	100%	170%	▲▲▲	105%	97%	142%	100%	121%
20250424	1,195	1,379	1,166	1,257	271,500	67	106%	105%	1378%	▲▲▲▲	95%	90%	133%	100%	128%
20250425	1,275	1,276	1,206	1,206	50,600	-51	96%	95%	19%	▼	95%	95%	140%	96%	123%
20250428	1,218	1,230	1,162	1,163	37,900	-43	96%	95%	75%	▼▼	97%	97%	144%	93%	119%
20250430	1,193	1,193	1,122	1,154	26,400	-9	99%	97%	70%	▼▼▼	98%	96%	147%	92%	118%
20250501	1,171	1,171	1,135	1,150	8,900	-4	100%	98%	34%	▼▼▼▼	99%	103%	150%	91%	117%
20250502	1,149	1,150	1,127	1,139	12,300	-11	99%	99%	138%	▼▼▼▼▼	97%	98%	143%	91%	116%
20250507	1,199	1,199	1,155	1,159	23,700	20	102%	97%	193%	▲	97%	125%	149%	92%	118%
20250508	1,153	1,157	1,120	1,120	11,900	-39	97%	97%	50%	▼	100%	129%	153%	89%	114%
20250509	1,120	1,135	1,106	1,120	12,400	0	100%	100%	104%	--	105%	140%	153%	89%	114%
20250512	1,121	1,185	1,120	1,178	41,800	58	105%	105%	337%	▲	96%	141%	144%	94%	107%
20250513	1,193	1,285	1,046	1,146	304,500	-32	97%	96%	728%	▼	114%	133%	136%	91%	104%
20250514	1,266	1,446	1,228	1,446	633,200	300	126%	114%	208%	▲	93%	111%	115%	100%	129%
20250515	1,497	1,497	1,370	1,397	184,700	-49	97%	93%	29%	▼	112%	116%	121%	97%	125%
20250516	1,397	1,565	1,381	1,565	308,600	168	112%	112%	167%	▲	107%	108%	108%	100%	140%
20250519	1,569	1,680	1,515	1,678	158,400	113	107%	107%	51%	▲▲	99%	102%	99%	100%	150%
20250520	1,668	1,668	1,568	1,656	118,600	-22	99%	99%	75%	▼	97%	103%	97%	99%	148%
20250521	1,650	1,650	1,570	1,596	123,200	-60	96%	97%	104%	▼▼	103%	107%	100%	95%	143%
20250522	1,570	1,690	1,554	1,623	111,500	27	102%	103%	91%	▲	106%	107%	96%	97%	145%
20250523	1,607	1,705	1,591	1,700	89,100	77	105%	106%	80%	▲▲	98%	99%	0%	100%	152%
20250526	1,730	1,730	1,632	1,700	66,200	0	100%	98%	74%	--	100%	100%	0%	100%	152%
20250527	1,695	1,744	1,665	1,687	69,200	-13	99%	100%	105%	▼	97%	100%	0%	99%	151%
20250528	1,694	1,717	1,617	1,635	70,900	-52	97%	97%	102%	▼▼	103%	99%	0%	96%	146%
20250529	1,668	1,736	1,640	1,719	81,600	84	105%	103%	115%	▲	100%	95%	0%	100%	153%
20250530	1,679	1,720	1,611	1,677	93,700	-42	98%	100%	115%	▼	101%	94%	0%	98%	150%
20250602	1,680	1,733	1,680	1,697	42,300	20	101%	101%	45%	▲	97%	91%	0%	99%	152%
20250603	1,699	1,700	1,645	1,651	32,400	-46	97%	97%	77%	▼	97%	0%	0%	96%	147%
20250604	1,651	1,712	1,589	1,602	62,800	-49	97%	97%	194%	▼▼	98%	0%	0%	93%	143%
20250605	1,604	1,604	1,531	1,571	76,400	-31	98%	98%	122%	▼▼▼	100%	0%	0%	91%	140%
20250606	1,545	1,561	1,520	1,549	73,200	-22	99%	100%	96%	▼▼▼▼	%	%	%	90%	135%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2025-05-30	200	316,600	200	82,900	233,700
2025-05-23	0	310,300	0	80,100	230,200
2025-05-16	1,200	270,700	1,200	73,100	197,600
2025-05-09	0	150,100	0	31,700	118,400
2025-05-02	0	132,100	0	27,100	105,000
2025-04-25	0	134,700	0	29,200	105,500
2025-04-18	0	129,000	0	28,900	100,100
2025-04-11	0	144,700	0	43,600	101,100
2025-04-04	0	172,400	0	58,200	114,200
2025-03-28	0	181,600	0	58,600	123,000
2025-03-21	0	195,300	0	67,900	127,400
2025-03-14	0	205,900	0	64,500	141,400
2025-03-07	0	225,800	0	76,400	149,400
2025-02-28	0	196,700	0	62,500	134,200
2025-02-21	0	196,700	0	76,700	120,000
2025-02-14	0	188,800	0	69,500	119,300
2025-02-07	0	196,800	0	76,800	120,000
2025-01-31	0	170,100	0	63,600	106,500
2025-01-24	0	151,700	0	59,800	91,900
2025-01-17	0	128,600	0	64,700	63,900
2025-01-10	0	129,700	0	66,400	63,300
2024-12-27	2,900	92,400	2,900	55,700	36,700
2024-12-20	100	78,500	100	57,600	20,900
2024-12-13	0	76,900	0	60,900	16,000
2024-12-06	0	79,700	0	63,100	16,600
2024-11-29	0	66,500	0	50,200	16,300
2024-11-22	0	75,000	0	55,800	19,200
2024-11-15	0	69,300	0	43,600	25,700
2024-11-08	0	68,100	0	44,100	24,000
2024-11-01	0	67,700	0	43,200	24,500
2024-10-25	0	69,800	0	47,300	22,500
2024-10-18	0	69,900	0	45,700	24,200
2024-10-11	0	73,500	0	49,000	24,500
2024-10-04	0	74,000	0	53,600	20,400
2024-09-27	0	70,100	0	49,400	20,700
2024-09-20	0	68,900	0	48,400	20,500
2024-09-13	0	69,900	0	47,800	22,100
2024-09-06	0	71,500	0	47,500	24,000
2024-08-30	0	72,200	0	47,400	24,800
2024-08-23	0	74,700	0	48,200	26,500
2024-08-16	0	90,700	0	62,200	28,500
2024-08-09	0	87,900	0	55,900	32,000
2024-08-02	0	97,500	0	68,700	28,800
2024-07-26	0	100,100	0	67,200	32,900
2024-07-19	0	101,000	0	64,800	36,200
2024-07-12	0	111,200	0	69,600	41,600
2024-07-05	0	127,700	0	76,800	50,900
2024-06-28	0	123,300	0	74,400	48,900
2024-06-21	0	125,400	0	75,000	50,400
2024-06-14	0	130,500	0	71,500	59,000
2024-06-07	0	140,300	0	74,400	65,900
2024-05-31	0	155,700	0	86,500	69,200
2024-05-24	0	131,700	0	81,800	49,900
2024-05-17	0	132,300	0	77,700	54,600
2024-05-10	0	138,000	0	77,900	60,100
2024-05-02	0	131,800	0	75,400	56,400
2024-04-26	0	129,700	0	74,500	55,200
2024-04-19	0	129,100	0	70,100	59,000
2024-04-12	0	131,500	0	68,100	63,400
2024-04-05	0	129,100	0	67,900	61,200
2024-03-29	0	146,800	0	71,100	75,700
2024-03-22	0	160,600	0	76,100	84,500
2024-03-15	0	161,800	0	78,500	83,300
2024-03-08	0	152,700	0	78,000	74,700
2024-03-01	0	156,800	0	75,600	81,200
2024-02-22	0	174,700	0	75,200	99,500
2024-02-16	0	169,600	0	65,700	103,900
2024-02-09	0	165,400	0	67,800	97,600
2024-02-02	0	170,300	0	69,200	101,100
2024-01-26	39,100	105,000	39,100	52,800	52,200
2024-01-19	0	141,800	0	80,300	61,500
2024-01-12	0	125,600	0	68,400	57,200

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
2025-04-10	JPM Securities Japan Co Ltd.	17,100	0.39%	▼	-5,400	1,041	1,121	1,025	1,108	84,200
2025-04-08	JPM Securities Japan Co Ltd.	22,500	0.51%	▼	-6,200	900	1,017	900	1,015	71,200
2025-04-04	Nomura International plc	19,400	0.44%	▼	-3,900	996	1,035	937	1,035	86,100
2025-04-02	Nomura International plc	23,300	0.53%	▲		1,002	1,020	971	1,011	18,100
2025-03-28	Nomura International plc	18,900	0.43%	▼	-6,000	1,079	1,144	1,047	1,050	73,200
2025-03-26	JPM Securities Japan Co Ltd.	28,700	0.66%	▼	-5,200	1,007	1,069	1,006	1,061	48,400
2025-03-26	Nomura International plc	24,900	0.57%	▼	-9,800	1,007	1,069	1,006	1,061	48,400
2025-03-25	Nomura International plc	34,700	0.79%	▼	-2,700	999	1,018	990	1,007	12,300
2025-03-19	Nomura International plc	37,400	0.86%	▼	-2,500	1,021	1,037	987	999	21,800
2025-03-18	JPM Securities Japan Co Ltd.	33,900	0.78%	▼	-18,200	951	1,038	946	1,012	99,700
2025-03-18	Nomura International plc	39,900	0.91%	▼		951	1,038	946	1,012	99,700
2025-03-13	JPM Securities Japan Co Ltd.	52,100	1.19%	▼	-1,200	995	1,020	995	1,006	21,900
2025-03-12	JPM Securities Japan Co Ltd.	53,300	1.22%	▼	-6,400	1,001	1,019	981	988	58,600
2025-03-12	Nomura International plc	45,700	1.05%	▼	-3,000	1,001	1,019	981	988	58,600
2025-03-11	JPM Securities Japan Co Ltd.	59,700	1.37%	▼	-6,000	929	1,017	923	999	75,500
2025-03-11	Nomura International plc	48,700	1.12%	▼	-6,000	929	1,017	923	999	75,500
2025-03-10	JPM Securities Japan Co Ltd.	65,700	1.51%	▼	-9,300	929	983	920	944	58,400
2025-03-07	JPM Securities Japan Co Ltd.	75,000	1.72%	▲	3,700	995	1,012	930	941	139,200
2025-03-07	Nomura International plc	54,700	1.25%	▼	-3,400	995	1,012	930	941	139,200
2025-03-06	Nomura International plc	58,100	1.33%	▲	4,900	1,116	1,135	1,010	1,017	95,700
2025-03-05	JPM Securities Japan Co Ltd.	71,300	1.64%	▲	5,900	1,069	1,159	1,042	1,110	177,700
2025-03-05	Nomura International plc	53,200	1.22%	▲	8,900	1,069	1,159	1,042	1,110	177,700
2025-03-03	Nomura International plc	44,300	1.01%	▲	8,300	1,095	1,101	1,045	1,047	63,200
2025-02-28	JPM Securities Japan Co Ltd.	65,400	1.50%	▲	5,400	1,125	1,125	1,030	1,055	120,400
2025-02-28	Nomura International plc	36,000	0.82%	▲	2,500	1,125	1,125	1,030	1,055	120,400
2025-02-27	JPM Securities Japan Co Ltd.	60,000	1.38%	▲		1,145	1,161	1,103	1,138	64,400
2025-02-27	Nomura International plc	33,500	0.77%	▲	3,900	1,145	1,161	1,103	1,138	64,400
2025-02-26	Nomura International plc	29,600	0.68%	▼	-2,600	1,126	1,170	1,087	1,128	106,800
2025-02-26	JPM Securities Japan Co Ltd.	55,500	1.27%	▲	7,300	1,126	1,170	1,087	1,128	106,800
2025-02-25	Nomura International plc	32,200	0.74%	▲	4,600	1,030	1,150	990	1,119	135,500
2025-02-21	JPM Securities Japan Co Ltd.	48,200	1.10%	▲	11,200	1,089	1,094	1,046	1,055	87,100
2025-02-20	JPM Securities Japan Co Ltd.	37,000	0.85%	▲	5,000	1,074	1,115	1,038	1,089	179,100
2025-02-20	Nomura International plc	27,600	0.63%	▲		1,074	1,115	1,038	1,089	179,100
2025-02-17	JPM Securities Japan Co Ltd.	32,000	0.73%	▼	-3,600	1,003	1,033	928	951	124,100
2025-02-12	Nomura International plc	15,800	0.36%	▼	-16,500	1,120	1,198	1,070	1,125	278,000
2025-02-12	UBS AG	20,500	0.47%	▼	-17,700	1,120	1,198	1,070	1,125	278,000
2025-02-12	Nomura International plc	15,800	0.36%	▼	-16,500	1,120	1,198	1,070	1,125	278,000
2025-02-12	UBS AG	20,500	0.47%	▼	-17,700	1,120	1,198	1,070	1,125	278,000
2025-02-10	JPM Securities Japan Co Ltd.	35,600	0.81%	▲	2,500	985	1,050	985	1,027	99,100
2025-02-10	UBS AG	38,200	0.87%	▲	6,500	985	1,050	985	1,027	99,100
2025-02-10	JPM Securities Japan Co Ltd.	35,600	0.81%	▲	2,500	985	1,050	985	1,027	99,100
2025-02-10	UBS AG	38,200	0.87%	▲		985	1,050	985	1,027	99,100
2025-02-10	Nomura International plc	32,300	0.74%	▲		985	1,050	985	1,027	99,100
2025-02-10	Nomura International plc	32,300	0.74%	▲	2,600	985	1,050	985	1,027	99,100
2025-02-07	Nomura International plc	29,700	0.68%	▲		1,024	1,024	960	982	76,300
2025-02-07	UBS AG	31,700	0.72%	▲		1,024	1,024	960	982	76,300
2025-02-07	Nomura International plc	29,700	0.68%	▲		1,024	1,024	960	982	76,300
2025-02-07	UBS AG	31,700	0.72%	▲	3,900	1,024	1,024	960	982	76,300
2025-02-06	JPM Securities Japan Co Ltd.	33,100	0.76%	▲	3,600	1,100	1,121	991	1,000	198,700
2025-02-06	Nomura International plc	22,000	0.50%	▲		1,100	1,121	991	1,000	198,700
2025-02-06	UBS AG	27,800	0.63%	▲		1,100	1,121	991	1,000	198,700
2025-02-06	JPM Securities Japan Co Ltd.	33,100	0.76%	▲		1,100	1,121	991	1,000	198,700
2025-02-06	Nomura International plc	22,000	0.50%	▲		1,100	1,121	991	1,000	198,700
2025-02-06	UBS AG	27,800	0.63%	▲		1,100	1,121	991	1,000	198,700
2025-02-05	JPM Securities Japan Co Ltd.	29,500	0.67%	▲	6,700	1,010	1,155	985	1,090	241,500
2025-02-05	JPM Securities Japan Co Ltd.	29,500	0.67%	▲		1,010	1,155	985	1,090	241,500
2025-02-04	JPM Securities Japan Co Ltd.	22,800	0.52%	▲		1,000	1,040	964	1,000	128,400
2025-02-04	JPM Securities Japan Co Ltd.	22,800	0.52%	▲		1,000	1,040	964	1,000	128,400

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250530	16:00	Ｇ－サークレイス	事業計画及び成長可能性に関する事項
20250513	16:00	Ｇ－サークレイス	法人税等調整額の計上に関するお知らせ
20250513	16:00	Ｇ－サークレイス	2025年３月期決算短信〔日本基準〕(連結)
20250513	16:00	Ｇ－サークレイス	2025年３月期　通期　決算説明資料
20250513	16:00	Ｇ－サークレイス	会計監査人の異動に関するお知らせ
20250422	16:00	Ｇ－サークレイス	arcbricks株式会社に対する転換社債の引受および貸付に関するお知らせ
20250410	17:00	Ｇ－サークレイス	特別損失の計上に関するお知らせ
20250210	16:00	Ｇ－サークレイス	2025年３月期第３四半期決算短信〔日本基準〕(連結)
20250210	16:00	Ｇ－サークレイス	2025年３月期　第３四半期　決算説明資料
20241212	18:00	Ｇ－サークレイス	本店（本社）移転に関するお知らせ
20241114	16:00	Ｇ－サークレイス	2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)
20241114	16:00	Ｇ－サークレイス	2025年３月期　第２四半期　決算説明資料
20240809	15:30	Ｇ－サークレイス	2025年３月期第１四半期決算短信〔日本基準〕(連結)
20240809	15:30	Ｇ－サークレイス	2025年３月期　第１四半期　決算説明資料
20240628	15:30	Ｇ－サークレイス	支配株主等に関する事項について
20240531	15:30	Ｇ－サークレイス	事業計画及び成長可能性に関する事項
20240514	15:30	Ｇ－サークレイス	2024年３月期決算短信〔日本基準〕(連結)
20240514	15:30	Ｇ－サークレイス	2024年３月期　通期　決算説明資料
20240514	15:30	Ｇ－サークレイス	営業外収益（保険解約返戻金）の計上及び通期業績予想と実績の差異に関するお知らせ
20240213	15:30	Ｇ－サークレイス	2024年３月期第３四半期決算短信〔日本基準〕(連結)
20240213	15:30	Ｇ－サークレイス	連結決算開始に伴う連結業績予想に関するお知らせ
20240213	15:30	Ｇ－サークレイス	（開示事項の変更）完全子会社の吸収合併（簡易合併・略式合併）の合併効力発生日の延期に関するお知らせ
20240213	15:30	Ｇ－サークレイス	代表取締役の異動（辞任）及び社長交代に関するお知らせ
20240213	15:30	Ｇ－サークレイス	2024年３月期　第３四半期　決算説明資料

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
5029	1	サークレイス株式会社	2025-06-06 19:27:58
5029	2	電子公告 \| サークレイス株式会社	2024-06-19 14:54:42
5029	2	IRお問い合わせ \| サークレイス株式会社	2024-06-19 14:54:41
5029	2	免責事項 \| サークレイス株式会社	2024-06-19 14:54:39
5029	2	ディスクロージャーポリシー \| サークレイス株式会社	2024-06-19 14:54:38
5029	2	FAQ \| サークレイス株式会社	2024-06-19 14:54:37
5029	2	IRメール配信サービス \| サークレイス株式会社	2024-06-19 14:54:35
5029	2	IRカレンダー \| サークレイス株式会社	2024-06-19 14:54:34
5029	2	株価情報 \| サークレイス株式会社	2024-06-19 14:54:33
5029	2	株式基本情報 \| サークレイス株式会社	2024-06-19 14:54:30

5029--サークレイス-【情報･通信業】【セールスフォース】米セールスフォースのコンサル売上高:29000-当期純利益:-390-総資産:15430-時価:6620735----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

5029--サークレイス-【情報･通信業】【セールスフォース】米セールスフォースのコンサル
売上高:29000-当期純利益:-390-総資産:15430-時価:6620735----Yahoo