| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 502 | 505 | 498 | 505 | 2,500 | 4 | 101% | 101% | 156% | ▲▲▲▲ | 103% | 102% | 104% | 93% | 107% |
| 20240925 | 502 | 517 | 493 | 517 | 3,800 | 12 | 102% | 103% | 152% | ▲▲▲▲▲ | 101% | 102% | 102% | 95% | 110% |
| 20240926 | 510 | 515 | 499 | 515 | 2,000 | -2 | 100% | 101% | 53% | ▼ | 99% | 101% | 101% | 95% | 109% |
| 20240927 | 515 | 515 | 501 | 511 | 1,500 | -4 | 99% | 99% | 75% | ▼▼ | 103% | 106% | 106% | 94% | 108% |
| 20240930 | 490 | 505 | 489 | 505 | 6,700 | -6 | 99% | 103% | 447% | ▼▼▼ | 101% | 103% | 103% | 93% | 107% |
| 20241001 | 505 | 515 | 491 | 510 | 7,100 | 5 | 101% | 101% | 106% | ▲ | 104% | 104% | 104% | 94% | 108% |
| 20241002 | 500 | 519 | 500 | 519 | 1,600 | 9 | 102% | 104% | 23% | ▲▲ | 100% | 98% | 100% | 96% | 110% |
| 20241003 | 519 | 519 | 507 | 518 | 3,000 | -1 | 100% | 100% | 188% | ▼ | 100% | 98% | 98% | 97% | 110% |
| 20241004 | 520 | 520 | 519 | 519 | 3,700 | 1 | 100% | 100% | 123% | ▲ | 99% | 97% | 98% | 99% | 110% |
| 20241007 | 521 | 521 | 507 | 518 | 1,600 | -1 | 100% | 99% | 43% | ▼ | 98% | 98% | 98% | 99% | 110% |
| 20241009 | 518 | 520 | 500 | 508 | 10,500 | -10 | 98% | 98% | 656% | ▼▼ | 100% | 99% | 101% | 98% | 108% |
| 20241010 | 508 | 508 | 508 | 508 | 2,300 | 0 | 100% | 100% | 22% | -- | 99% | 98% | 101% | 98% | 108% |
| 20241011 | 509 | 513 | 503 | 503 | 1,200 | -5 | 99% | 99% | 52% | ▼ | 100% | 103% | 102% | 97% | 107% |
| 20241015 | 504 | 506 | 500 | 506 | 1,400 | 3 | 101% | 100% | 117% | ▲ | 98% | 101% | 100% | 97% | 105% |
| 20241016 | 516 | 516 | 504 | 504 | 7,600 | -2 | 100% | 98% | 543% | ▼ | 98% | 100% | 101% | 97% | 105% |
| 20241017 | 510 | 510 | 501 | 501 | 2,000 | -3 | 99% | 98% | 26% | ▼▼ | 99% | 101% | 103% | 97% | 104% |
| 20241018 | 501 | 501 | 490 | 498 | 2,100 | -3 | 99% | 99% | 105% | ▼▼▼ | 106% | 103% | 105% | 96% | 102% |
| 20241021 | 490 | 520 | 490 | 520 | 13,700 | 22 | 104% | 106% | 652% | ▲ | 97% | 98% | 99% | 100% | 105% |
| 20241022 | 520 | 520 | 502 | 503 | 3,800 | -17 | 97% | 97% | 28% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20241023 | 505 | 510 | 497 | 508 | 1,600 | 5 | 101% | 101% | 42% | ▲ | 98% | 99% | 105% | 98% | 102% |
| 20241024 | 507 | 507 | 497 | 497 | 2,900 | -11 | 98% | 98% | 181% | ▼ | 101% | 99% | 108% | 96% | 100% |
| 20241025 | 502 | 511 | 496 | 507 | 4,300 | 10 | 102% | 101% | 148% | ▲ | 100% | 97% | 114% | 98% | 102% |
| 20241028 | 505 | 517 | 487 | 506 | 5,200 | -1 | 100% | 100% | 121% | ▼ | 100% | 100% | 115% | 97% | 102% |
| 20241029 | 502 | 515 | 501 | 501 | 5,100 | -5 | 99% | 100% | 98% | ▼▼ | 100% | 100% | 115% | 96% | 101% |
| 20241030 | 501 | 515 | 493 | 499 | 5,500 | -2 | 100% | 100% | 108% | ▼▼▼ | 99% | 100% | 115% | 96% | 100% |
| 20241031 | 498 | 498 | 491 | 492 | 3,200 | -7 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 104% | 117% | 95% | 100% |
| 20241101 | 491 | 492 | 491 | 492 | 300 | 0 | 100% | 100% | 9% | -- | 102% | 105% | 118% | 95% | 100% |
| 20241105 | 489 | 500 | 489 | 500 | 700 | 8 | 102% | 102% | 233% | ▲ | 98% | 100% | 113% | 96% | 102% |
| 20241106 | 510 | 510 | 500 | 500 | 500 | 0 | 100% | 98% | 71% | -- | 99% | 102% | 115% | 96% | 102% |
| 20241107 | 503 | 503 | 498 | 498 | 1,200 | -2 | 100% | 99% | 240% | ▼ | 103% | 104% | 119% | 96% | 101% |
| 20241108 | 496 | 511 | 492 | 511 | 3,300 | 13 | 103% | 103% | 275% | ▲ | 100% | 96% | 117% | 98% | 104% |
| 20241111 | 510 | 512 | 500 | 512 | 500 | 1 | 100% | 100% | 15% | ▲▲ | 96% | 96% | 118% | 98% | 104% |
| 20241112 | 512 | 515 | 494 | 494 | 4,700 | -18 | 96% | 96% | 940% | ▼ | 103% | 101% | 125% | 95% | 100% |
| 20241113 | 498 | 515 | 490 | 515 | 5,800 | 21 | 104% | 103% | 123% | ▲ | 96% | 98% | 122% | 99% | 105% |
| 20241114 | 515 | 515 | 488 | 492 | 7,300 | -23 | 96% | 96% | 126% | ▼ | 95% | 103% | 125% | 95% | 100% |
| 20241115 | 515 | 515 | 488 | 490 | 25,900 | -2 | 100% | 95% | 355% | ▼▼ | 100% | 111% | 132% | 94% | 100% |
| 20241118 | 490 | 496 | 482 | 489 | 9,200 | -1 | 100% | 100% | 36% | ▼▼▼ | 100% | 114% | 128% | 94% | 100% |
| 20241119 | 505 | 506 | 493 | 505 | 12,200 | 16 | 103% | 100% | 133% | ▲ | 94% | 110% | 123% | 98% | 103% |
| 20241120 | 525 | 530 | 492 | 495 | 51,600 | -10 | 98% | 94% | 423% | ▼ | 104% | 110% | 126% | 96% | 101% |
| 20241121 | 512 | 532 | 511 | 532 | 24,000 | 37 | 107% | 104% | 47% | ▲ | 101% | 105% | 119% | 100% | 109% |
| 20241122 | 540 | 545 | 521 | 544 | 31,600 | 12 | 102% | 101% | 132% | ▲▲ | 100% | 96% | 112% | 100% | 111% |
| 20241125 | 575 | 580 | 565 | 575 | 32,500 | 31 | 106% | 100% | 103% | ▲▲▲ | 94% | 97% | 108% | 100% | 118% |
| 20241126 | 595 | 595 | 552 | 558 | 21,200 | -17 | 97% | 94% | 65% | ▼ | 98% | 100% | 112% | 97% | 114% |
| 20241127 | 578 | 588 | 565 | 565 | 12,200 | 7 | 101% | 98% | 58% | ▲ | 96% | 102% | 114% | 98% | 116% |
| 20241128 | 565 | 565 | 540 | 540 | 9,700 | -25 | 96% | 96% | 80% | ▼ | 100% | 107% | 116% | 94% | 110% |
| 20241129 | 550 | 570 | 528 | 551 | 13,700 | 11 | 102% | 100% | 141% | ▲ | 105% | 109% | 116% | 96% | 113% |
| 20241202 | 547 | 580 | 547 | 576 | 15,000 | 25 | 105% | 105% | 109% | ▲▲ | 102% | 107% | 113% | 100% | 118% |
| 20241203 | 566 | 575 | 562 | 575 | 4,500 | -1 | 100% | 102% | 30% | ▼ | 95% | 109% | 111% | 100% | 118% |
| 20241204 | 575 | 575 | 537 | 547 | 31,500 | -28 | 95% | 95% | 700% | ▼▼ | 109% | 116% | 118% | 95% | 112% |
| 20241205 | 540 | 590 | 540 | 590 | 32,100 | 43 | 108% | 109% | 102% | ▲ | 101% | 109% | 108% | 100% | 121% |
| 20241206 | 590 | 595 | 556 | 595 | 21,200 | 5 | 101% | 101% | 66% | ▲▲ | 101% | 108% | 0% | 100% | 122% |
| 20241209 | 599 | 610 | 599 | 604 | 13,400 | 9 | 102% | 101% | 63% | ▲▲▲ | 103% | 96% | 0% | 100% | 124% |
| 20241210 | 606 | 624 | 591 | 624 | 18,200 | 20 | 103% | 103% | 136% | ▲▲▲▲ | 100% | 91% | 0% | 100% | 128% |
| 20241211 | 630 | 649 | 615 | 627 | 10,400 | 3 | 100% | 100% | 57% | ▲▲▲▲▲ | 103% | 93% | 0% | 100% | 128% |
| 20241212 | 627 | 670 | 627 | 645 | 22,000 | 18 | 103% | 103% | 212% | ▲▲▲▲▲▲ | 92% | 91% | 0% | 100% | 132% |
| 20241213 | 635 | 639 | 581 | 584 | 13,200 | -61 | 91% | 92% | 60% | ▼ | 102% | 113% | 0% | 91% | 119% |
| 20241216 | 564 | 580 | 560 | 573 | 5,100 | -11 | 98% | 102% | 39% | ▼▼ | 98% | 109% | 0% | 89% | 116% |
| 20241217 | 583 | 586 | 566 | 574 | 10,600 | 1 | 100% | 98% | 208% | ▲ | 101% | 0% | 0% | 89% | 116% |
| 20241218 | 575 | 590 | 574 | 580 | 7,600 | 6 | 101% | 101% | 72% | ▲▲ | 99% | 0% | 0% | 90% | 109% |
| 20241219 | 580 | 582 | 567 | 574 | 7,500 | -6 | 99% | 99% | 99% | ▼ | 108% | 0% | 0% | 89% | 106% |
| 20241220 | 590 | 652 | 566 | 637 | 35,400 | 63 | 111% | 108% | 472% | ▲ | % | % | % | 99% | 118% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 76,900 | 0 | 60,900 | 0 | 16,000 |
| 2024-12-06 | 0 | 79,700 | 0 | 63,100 | 0 | 16,600 |
| 2024-11-29 | 0 | 66,500 | 0 | 50,200 | 0 | 16,300 |
| 2024-11-22 | 0 | 75,000 | 0 | 55,800 | 0 | 19,200 |
| 2024-11-15 | 0 | 69,300 | 0 | 43,600 | 0 | 25,700 |
| 2024-11-08 | 0 | 68,100 | 0 | 44,100 | 0 | 24,000 |
| 2024-11-01 | 0 | 67,700 | 0 | 43,200 | 0 | 24,500 |
| 2024-10-25 | 0 | 69,800 | 0 | 47,300 | 0 | 22,500 |
| 2024-10-18 | 0 | 69,900 | 0 | 45,700 | 0 | 24,200 |
| 2024-10-11 | 0 | 73,500 | 0 | 49,000 | 0 | 24,500 |
| 2024-10-04 | 0 | 74,000 | 0 | 53,600 | 0 | 20,400 |
| 2024-09-27 | 0 | 70,100 | 0 | 49,400 | 0 | 20,700 |
| 2024-09-20 | 0 | 68,900 | 0 | 48,400 | 0 | 20,500 |
| 2024-09-13 | 0 | 69,900 | 0 | 47,800 | 0 | 22,100 |
| 2024-09-06 | 0 | 71,500 | 0 | 47,500 | 0 | 24,000 |
| 2024-08-30 | 0 | 72,200 | 0 | 47,400 | 0 | 24,800 |
| 2024-08-23 | 0 | 74,700 | 0 | 48,200 | 0 | 26,500 |
| 2024-08-16 | 0 | 90,700 | 0 | 62,200 | 0 | 28,500 |
| 2024-08-09 | 0 | 87,900 | 0 | 55,900 | 0 | 32,000 |
| 2024-08-02 | 0 | 97,500 | 0 | 68,700 | 0 | 28,800 |
| 2024-07-26 | 0 | 100,100 | 0 | 67,200 | 0 | 32,900 |
| 2024-07-19 | 0 | 101,000 | 0 | 64,800 | 0 | 36,200 |
| 2024-07-12 | 0 | 111,200 | 0 | 69,600 | 0 | 41,600 |
| 2024-07-05 | 0 | 127,700 | 0 | 76,800 | 0 | 50,900 |
| 2024-06-28 | 0 | 123,300 | 0 | 74,400 | 0 | 48,900 |
| 2024-06-21 | 0 | 125,400 | 0 | 75,000 | 0 | 50,400 |
| 2024-06-14 | 0 | 130,500 | 0 | 71,500 | 0 | 59,000 |
| 2024-06-07 | 0 | 140,300 | 0 | 74,400 | 0 | 65,900 |
| 2024-05-31 | 0 | 155,700 | 0 | 86,500 | 0 | 69,200 |
| 2024-05-24 | 0 | 131,700 | 0 | 81,800 | 0 | 49,900 |
| 2024-05-17 | 0 | 132,300 | 0 | 77,700 | 0 | 54,600 |
| 2024-05-10 | 0 | 138,000 | 0 | 77,900 | 0 | 60,100 |
| 2024-05-02 | 0 | 131,800 | 0 | 75,400 | 0 | 56,400 |
| 2024-04-26 | 0 | 129,700 | 0 | 74,500 | 0 | 55,200 |
| 2024-04-19 | 0 | 129,100 | 0 | 70,100 | 0 | 59,000 |
| 2024-04-12 | 0 | 131,500 | 0 | 68,100 | 0 | 63,400 |
| 2024-04-05 | 0 | 129,100 | 0 | 67,900 | 0 | 61,200 |
| 2024-03-29 | 0 | 146,800 | 0 | 71,100 | 0 | 75,700 |
| 2024-03-22 | 0 | 160,600 | 0 | 76,100 | 0 | 84,500 |
| 2024-03-15 | 0 | 161,800 | 0 | 78,500 | 0 | 83,300 |
| 2024-03-08 | 0 | 152,700 | 0 | 78,000 | 0 | 74,700 |
| 2024-03-01 | 0 | 156,800 | 0 | 75,600 | 0 | 81,200 |
| 2024-02-22 | 0 | 174,700 | 0 | 75,200 | 0 | 99,500 |
| 2024-02-16 | 0 | 169,600 | 0 | 65,700 | 0 | 103,900 |
| 2024-02-09 | 0 | 165,400 | 0 | 67,800 | 0 | 97,600 |
| 2024-02-02 | 0 | 170,300 | 0 | 69,200 | 0 | 101,100 |
| 2024-01-26 | 39,100 | 105,000 | 39,100 | 52,800 | 0 | 52,200 |
| 2024-01-19 | 0 | 141,800 | 0 | 80,300 | 0 | 61,500 |
| 2024-01-12 | 0 | 125,600 | 0 | 68,400 | 0 | 57,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 20:26:45 |
| 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 |