| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 543 | 555 | 533 | 537 | 8,500 | -8 | 99% | 99% | 654% | ▼▼ | 97% | 96% | 100% | 96% | 102% |
| 20240726 | 537 | 543 | 506 | 522 | 18,300 | -15 | 97% | 97% | 215% | ▼▼▼ | 104% | 102% | 106% | 93% | 100% |
| 20240729 | 505 | 528 | 505 | 523 | 14,800 | 1 | 100% | 104% | 81% | ▲ | 101% | 92% | 104% | 94% | 100% |
| 20240730 | 520 | 524 | 511 | 524 | 3,200 | 1 | 100% | 101% | 22% | ▲▲ | 99% | 79% | 105% | 94% | 100% |
| 20240731 | 514 | 535 | 505 | 510 | 10,700 | -14 | 97% | 99% | 334% | ▼ | 100% | 79% | 105% | 91% | 100% |
| 20240801 | 514 | 516 | 505 | 516 | 5,000 | 6 | 101% | 100% | 47% | ▲ | 94% | 80% | 106% | 92% | 101% |
| 20240802 | 510 | 511 | 480 | 480 | 15,800 | -36 | 93% | 94% | 316% | ▼ | 94% | 108% | 127% | 86% | 100% |
| 20240805 | 424 | 485 | 400 | 400 | 16,600 | -80 | 83% | 94% | 105% | ▼▼ | 104% | 119% | 139% | 72% | 100% |
| 20240806 | 392 | 428 | 390 | 408 | 17,500 | 8 | 102% | 104% | 105% | ▲ | 106% | 128% | 141% | 73% | 102% |
| 20240807 | 384 | 437 | 384 | 408 | 38,300 | 0 | 100% | 106% | 219% | -- | 100% | 120% | 133% | 73% | 102% |
| 20240808 | 408 | 415 | 399 | 407 | 9,400 | -1 | 100% | 100% | 25% | ▼ | 111% | 119% | 132% | 73% | 102% |
| 20240809 | 411 | 456 | 411 | 456 | 13,400 | 49 | 112% | 111% | 143% | ▲ | 106% | 112% | 123% | 82% | 114% |
| 20240813 | 440 | 468 | 440 | 466 | 11,100 | 10 | 102% | 106% | 83% | ▲▲ | 105% | 109% | 117% | 83% | 117% |
| 20240814 | 466 | 499 | 466 | 490 | 9,700 | 24 | 105% | 105% | 87% | ▲▲▲ | 98% | 108% | 111% | 88% | 123% |
| 20240815 | 490 | 490 | 475 | 479 | 6,700 | -11 | 98% | 98% | 69% | ▼ | 98% | 107% | 108% | 86% | 120% |
| 20240816 | 503 | 503 | 482 | 491 | 15,600 | 12 | 103% | 98% | 233% | ▲ | 96% | 106% | 107% | 88% | 123% |
| 20240819 | 507 | 507 | 485 | 485 | 11,800 | -6 | 99% | 96% | 76% | ▼ | 99% | 105% | 106% | 87% | 121% |
| 20240820 | 511 | 511 | 488 | 508 | 29,200 | 23 | 105% | 99% | 247% | ▲ | 100% | 102% | 101% | 92% | 127% |
| 20240821 | 528 | 533 | 510 | 529 | 24,000 | 21 | 104% | 100% | 82% | ▲▲ | 94% | 95% | 92% | 97% | 132% |
| 20240822 | 569 | 576 | 525 | 536 | 45,800 | 7 | 101% | 94% | 191% | ▲▲▲ | 100% | 101% | 100% | 100% | 134% |
| 20240823 | 526 | 531 | 520 | 524 | 3,600 | -12 | 98% | 100% | 8% | ▼ | 105% | 105% | 101% | 98% | 131% |
| 20240826 | 509 | 539 | 509 | 536 | 5,600 | 12 | 102% | 105% | 156% | ▲ | 99% | 98% | 95% | 100% | 134% |
| 20240827 | 546 | 546 | 532 | 540 | 6,600 | 4 | 101% | 99% | 118% | ▲▲ | 97% | 101% | 96% | 100% | 135% |
| 20240828 | 540 | 540 | 515 | 523 | 6,400 | -17 | 97% | 97% | 97% | ▼ | 100% | 102% | 98% | 97% | 131% |
| 20240829 | 530 | 530 | 525 | 530 | 8,300 | 7 | 101% | 100% | 130% | ▲ | 98% | 97% | 95% | 98% | 133% |
| 20240830 | 546 | 548 | 530 | 534 | 20,500 | 4 | 101% | 98% | 247% | ▲▲ | 98% | 97% | 96% | 99% | 134% |
| 20240902 | 540 | 540 | 521 | 531 | 11,800 | -3 | 99% | 98% | 58% | ▼ | 101% | 98% | 97% | 98% | 133% |
| 20240903 | 535 | 548 | 525 | 543 | 4,900 | 12 | 102% | 101% | 42% | ▲ | 101% | 97% | 98% | 100% | 133% |
| 20240904 | 529 | 539 | 526 | 532 | 4,300 | -11 | 98% | 101% | 88% | ▼ | 101% | 99% | 101% | 98% | 131% |
| 20240905 | 515 | 518 | 515 | 518 | 3,700 | -14 | 97% | 101% | 86% | ▼▼ | 102% | 95% | 101% | 95% | 127% |
| 20240906 | 516 | 524 | 516 | 524 | 700 | 6 | 101% | 102% | 19% | ▲ | 101% | 98% | 102% | 97% | 115% |
| 20240909 | 507 | 514 | 497 | 514 | 3,400 | -10 | 98% | 101% | 486% | ▼ | 100% | 98% | 102% | 95% | 110% |
| 20240910 | 510 | 510 | 510 | 510 | 100 | -4 | 99% | 100% | 3% | ▼▼ | 94% | 98% | 104% | 94% | 106% |
| 20240911 | 500 | 500 | 465 | 472 | 10,400 | -38 | 93% | 94% | 10400% | ▼▼▼ | 102% | 104% | 108% | 87% | 100% |
| 20240912 | 480 | 498 | 480 | 490 | 2,100 | 18 | 104% | 102% | 20% | ▲ | 101% | 102% | 105% | 90% | 104% |
| 20240913 | 493 | 519 | 493 | 499 | 5,600 | 9 | 102% | 101% | 267% | ▲▲ | 98% | 103% | 106% | 92% | 106% |
| 20240917 | 491 | 491 | 474 | 480 | 9,800 | -19 | 96% | 98% | 175% | ▼ | 100% | 106% | 106% | 88% | 102% |
| 20240918 | 489 | 489 | 489 | 489 | 500 | 9 | 102% | 100% | 5% | ▲ | 100% | 104% | 104% | 90% | 104% |
| 20240919 | 497 | 502 | 492 | 497 | 1,500 | 8 | 102% | 100% | 300% | ▲▲ | 100% | 103% | 104% | 92% | 105% |
| 20240920 | 499 | 501 | 491 | 501 | 1,600 | 4 | 101% | 100% | 107% | ▲▲▲ | 101% | 102% | 104% | 92% | 106% |
| 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% | 97% | 97% | 110% |
| 20241004 | 520 | 520 | 519 | 519 | 3,700 | 1 | 100% | 100% | 123% | ▲ | 99% | 97% | 0% | 99% | 110% |
| 20241007 | 521 | 521 | 507 | 518 | 1,600 | -1 | 100% | 99% | 43% | ▼ | 98% | 98% | 0% | 99% | 110% |
| 20241009 | 518 | 520 | 500 | 508 | 10,500 | -10 | 98% | 98% | 656% | ▼▼ | 100% | 99% | 0% | 98% | 108% |
| 20241010 | 508 | 508 | 508 | 508 | 2,300 | 0 | 100% | 100% | 22% | -- | 99% | 98% | 0% | 98% | 108% |
| 20241011 | 509 | 513 | 503 | 503 | 1,200 | -5 | 99% | 99% | 52% | ▼ | 100% | 103% | 0% | 97% | 107% |
| 20241015 | 504 | 506 | 500 | 506 | 1,400 | 3 | 101% | 100% | 117% | ▲ | 98% | 101% | 0% | 97% | 105% |
| 20241016 | 516 | 516 | 504 | 504 | 7,600 | -2 | 100% | 98% | 543% | ▼ | 98% | 99% | 0% | 97% | 105% |
| 20241017 | 510 | 510 | 501 | 501 | 2,000 | -3 | 99% | 98% | 26% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241018 | 501 | 501 | 490 | 498 | 2,100 | -3 | 99% | 99% | 105% | ▼▼▼ | 106% | 0% | 0% | 96% | 102% |
| 20241021 | 490 | 520 | 490 | 520 | 13,700 | 22 | 104% | 106% | 652% | ▲ | 97% | 0% | 0% | 100% | 105% |
| 20241022 | 520 | 520 | 502 | 503 | 3,800 | -17 | 97% | 97% | 28% | ▼ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:28:22 |
| 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 |