| 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 | 1,142 | 1,171 | 1,142 | 1,150 | 5,400 | -21 | 98% | 101% | 208% | ▼ | 100% | 104% | 116% | 95% | 100% |
| 20250311 | 1,150 | 1,173 | 1,150 | 1,155 | 2,700 | 5 | 100% | 100% | 50% | ▲ | 101% | 109% | 116% | 96% | 100% |
| 20250312 | 1,155 | 1,171 | 1,154 | 1,169 | 2,700 | 14 | 101% | 101% | 100% | ▲▲ | 101% | 110% | 114% | 97% | 102% |
| 20250313 | 1,160 | 1,192 | 1,160 | 1,173 | 3,300 | 4 | 100% | 101% | 122% | ▲▲▲ | 100% | 106% | 110% | 97% | 102% |
| 20250314 | 1,196 | 1,200 | 1,186 | 1,200 | 8,000 | 27 | 102% | 100% | 242% | ▲▲▲▲ | 100% | 106% | 109% | 100% | 104% |
| 20250317 | 1,200 | 1,213 | 1,172 | 1,201 | 5,400 | 1 | 100% | 100% | 68% | ▲▲▲▲▲ | 97% | 99% | 101% | 100% | 104% |
| 20250318 | 1,291 | 1,330 | 1,255 | 1,256 | 35,400 | 55 | 105% | 97% | 656% | ▲▲▲▲▲▲ | 101% | 105% | 103% | 100% | 109% |
| 20250319 | 1,255 | 1,280 | 1,255 | 1,272 | 5,900 | 16 | 101% | 101% | 17% | ▲▲▲▲▲▲▲ | 100% | 105% | 104% | 100% | 111% |
| 20250321 | 1,278 | 1,284 | 1,270 | 1,272 | 4,800 | 0 | 100% | 100% | 81% | -- | 100% | 105% | 107% | 100% | 111% |
| 20250324 | 1,272 | 1,280 | 1,261 | 1,275 | 4,300 | 3 | 100% | 100% | 90% | ▲ | 101% | 103% | 107% | 100% | 111% |
| 20250325 | 1,275 | 1,283 | 1,275 | 1,283 | 2,100 | 8 | 101% | 101% | 49% | ▲▲ | 103% | 103% | 106% | 100% | 112% |
| 20250326 | 1,283 | 1,321 | 1,277 | 1,319 | 16,400 | 36 | 103% | 103% | 781% | ▲▲▲ | 102% | 99% | 104% | 100% | 115% |
| 20250327 | 1,319 | 1,340 | 1,318 | 1,339 | 3,800 | 20 | 102% | 102% | 23% | ▲▲▲▲ | 98% | 97% | 102% | 100% | 116% |
| 20250328 | 1,335 | 1,359 | 1,303 | 1,303 | 7,300 | -36 | 97% | 98% | 192% | ▼ | 103% | 101% | 106% | 97% | 113% |
| 20250331 | 1,283 | 1,344 | 1,283 | 1,319 | 2,100 | 16 | 101% | 103% | 29% | ▲ | 99% | 97% | 104% | 99% | 115% |
| 20250401 | 1,319 | 1,338 | 1,303 | 1,312 | 3,800 | -7 | 99% | 99% | 181% | ▼ | 98% | 90% | 103% | 98% | 114% |
| 20250402 | 1,330 | 1,330 | 1,300 | 1,300 | 1,000 | -12 | 99% | 98% | 26% | ▼▼ | 104% | 97% | 109% | 97% | 113% |
| 20250403 | 1,249 | 1,295 | 1,249 | 1,295 | 2,200 | -5 | 100% | 104% | 220% | ▼▼▼ | 103% | 98% | 110% | 97% | 113% |
| 20250404 | 1,243 | 1,325 | 1,223 | 1,275 | 12,600 | -20 | 98% | 103% | 573% | ▼▼▼▼ | 99% | 101% | 113% | 95% | 111% |
| 20250408 | 1,207 | 1,296 | 1,165 | 1,193 | 57,600 | -82 | 94% | 99% | 457% | ▼▼▼▼▼ | 102% | 109% | 121% | 89% | 104% |
| 20250409 | 1,157 | 1,178 | 1,157 | 1,178 | 2,400 | -15 | 99% | 102% | 4% | ▼▼▼▼▼▼ | 100% | 104% | 115% | 88% | 102% |
| 20250410 | 1,218 | 1,239 | 1,217 | 1,217 | 3,000 | 39 | 103% | 100% | 125% | ▲ | 98% | 103% | 112% | 91% | 104% |
| 20250411 | 1,247 | 1,247 | 1,209 | 1,217 | 3,700 | 0 | 100% | 98% | 123% | -- | 97% | 106% | 112% | 91% | 104% |
| 20250414 | 1,246 | 1,246 | 1,210 | 1,213 | 9,000 | -4 | 100% | 97% | 243% | ▼ | 104% | 112% | 115% | 91% | 103% |
| 20250415 | 1,219 | 1,284 | 1,219 | 1,262 | 5,500 | 49 | 104% | 104% | 61% | ▲ | 101% | 108% | 111% | 94% | 107% |
| 20250416 | 1,262 | 1,270 | 1,253 | 1,270 | 600 | 8 | 101% | 101% | 11% | ▲▲ | 103% | 109% | 113% | 95% | 108% |
| 20250417 | 1,245 | 1,283 | 1,245 | 1,283 | 1,600 | 13 | 101% | 103% | 267% | ▲▲▲ | 102% | 104% | 108% | 96% | 109% |
| 20250418 | 1,299 | 1,331 | 1,299 | 1,323 | 4,200 | 40 | 103% | 102% | 263% | ▲▲▲▲ | 102% | 101% | 105% | 99% | 112% |
| 20250421 | 1,340 | 1,367 | 1,324 | 1,366 | 17,600 | 43 | 103% | 102% | 419% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 116% |
| 20250422 | 1,366 | 1,400 | 1,356 | 1,356 | 9,900 | -10 | 99% | 99% | 56% | ▼ | 100% | 101% | 104% | 99% | 115% |
| 20250423 | 1,351 | 1,382 | 1,344 | 1,351 | 4,000 | -5 | 100% | 100% | 40% | ▼▼ | 100% | 101% | 104% | 99% | 115% |
| 20250424 | 1,350 | 1,350 | 1,315 | 1,350 | 1,500 | -1 | 100% | 100% | 38% | ▼▼▼ | 100% | 100% | 104% | 99% | 115% |
| 20250425 | 1,350 | 1,373 | 1,349 | 1,350 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 102% | 104% | 99% | 115% |
| 20250428 | 1,350 | 1,433 | 1,345 | 1,350 | 25,000 | 0 | 100% | 100% | 1563% | -- | 101% | 104% | 104% | 99% | 115% |
| 20250430 | 1,350 | 1,363 | 1,337 | 1,363 | 2,500 | 13 | 101% | 101% | 10% | ▲ | 99% | 103% | 104% | 100% | 116% |
| 20250501 | 1,365 | 1,365 | 1,350 | 1,354 | 500 | -9 | 99% | 99% | 20% | ▼ | 100% | 104% | 106% | 99% | 115% |
| 20250502 | 1,352 | 1,352 | 1,328 | 1,350 | 2,200 | -4 | 100% | 100% | 440% | ▼▼ | 102% | 104% | 109% | 99% | 115% |
| 20250507 | 1,350 | 1,389 | 1,350 | 1,378 | 2,700 | 28 | 102% | 102% | 123% | ▲ | 101% | 102% | 107% | 100% | 117% |
| 20250508 | 1,378 | 1,422 | 1,378 | 1,398 | 3,400 | 20 | 101% | 101% | 126% | ▲▲ | 100% | 101% | 105% | 100% | 119% |
| 20250509 | 1,398 | 1,400 | 1,385 | 1,400 | 3,100 | 2 | 100% | 100% | 91% | ▲▲▲ | 100% | 101% | 105% | 100% | 119% |
| 20250512 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 | 0 | 100% | 100% | 42% | -- | 99% | 101% | 105% | 100% | 115% |
| 20250513 | 1,400 | 1,400 | 1,385 | 1,385 | 2,900 | -15 | 99% | 99% | 223% | ▼ | 102% | 99% | 107% | 99% | 114% |
| 20250514 | 1,380 | 1,428 | 1,380 | 1,405 | 7,100 | 20 | 101% | 102% | 245% | ▲ | 99% | 100% | 105% | 100% | 116% |
| 20250515 | 1,403 | 1,403 | 1,352 | 1,388 | 3,100 | -17 | 99% | 99% | 44% | ▼ | 101% | 102% | 106% | 99% | 110% |
| 20250516 | 1,388 | 1,407 | 1,371 | 1,407 | 1,400 | 19 | 101% | 101% | 45% | ▲ | 98% | 101% | 106% | 100% | 111% |
| 20250519 | 1,391 | 1,399 | 1,369 | 1,369 | 1,400 | -38 | 97% | 98% | 100% | ▼ | 101% | 103% | 108% | 97% | 107% |
| 20250520 | 1,360 | 1,399 | 1,360 | 1,372 | 2,500 | 3 | 100% | 101% | 179% | ▲ | 103% | 103% | 107% | 98% | 104% |
| 20250521 | 1,364 | 1,406 | 1,364 | 1,406 | 3,800 | 34 | 102% | 103% | 152% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250522 | 1,410 | 1,410 | 1,409 | 1,410 | 3,100 | 4 | 100% | 100% | 82% | ▲▲▲ | 101% | 101% | 105% | 100% | 104% |
| 20250523 | 1,380 | 1,396 | 1,380 | 1,396 | 1,100 | -14 | 99% | 101% | 35% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20250526 | 1,393 | 1,415 | 1,393 | 1,395 | 3,000 | -1 | 100% | 100% | 273% | ▼▼ | 101% | 103% | 0% | 99% | 103% |
| 20250527 | 1,395 | 1,408 | 1,395 | 1,408 | 1,400 | 13 | 101% | 101% | 47% | ▲ | 99% | 105% | 0% | 100% | 104% |
| 20250528 | 1,408 | 1,408 | 1,395 | 1,395 | 900 | -13 | 99% | 99% | 64% | ▼ | 100% | 105% | 0% | 99% | 103% |
| 20250529 | 1,398 | 1,414 | 1,398 | 1,398 | 1,100 | 3 | 100% | 100% | 122% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20250530 | 1,408 | 1,420 | 1,401 | 1,416 | 2,500 | 18 | 101% | 101% | 227% | ▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20250602 | 1,419 | 1,433 | 1,419 | 1,433 | 4,900 | 17 | 101% | 101% | 196% | ▲▲▲ | 103% | 101% | 0% | 100% | 106% |
| 20250603 | 1,433 | 1,472 | 1,433 | 1,472 | 5,300 | 39 | 103% | 103% | 108% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20250604 | 1,480 | 1,482 | 1,453 | 1,453 | 6,000 | -19 | 99% | 98% | 113% | ▼ | 102% | 0% | 0% | 99% | 106% |
| 20250605 | 1,423 | 1,464 | 1,423 | 1,452 | 5,200 | -1 | 100% | 102% | 87% | ▼▼ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 1,446 | 1,460 | 1,429 | 1,445 | 3,100 | -7 | 100% | 100% | 60% | ▼▼▼ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,800 | 203,100 | 0 | 145,300 | 4,800 | 57,800 |
| 2025-05-23 | 5,000 | 204,800 | 0 | 145,900 | 5,000 | 58,900 |
| 2025-05-16 | 5,700 | 208,800 | 0 | 149,300 | 5,700 | 59,500 |
| 2025-05-09 | 5,700 | 212,000 | 0 | 153,100 | 5,700 | 58,900 |
| 2025-05-02 | 5,900 | 213,500 | 0 | 155,500 | 5,900 | 58,000 |
| 2025-04-25 | 5,800 | 214,700 | 0 | 157,500 | 5,800 | 57,200 |
| 2025-04-18 | 4,900 | 208,100 | 0 | 153,400 | 4,900 | 54,700 |
| 2025-04-11 | 4,600 | 200,200 | 0 | 148,600 | 4,600 | 51,600 |
| 2025-04-04 | 4,800 | 204,100 | 0 | 154,800 | 4,800 | 49,300 |
| 2025-03-28 | 4,800 | 203,500 | 0 | 155,800 | 4,800 | 47,700 |
| 2025-03-21 | 5,200 | 184,700 | 0 | 154,300 | 5,200 | 30,400 |
| 2025-03-14 | 3,800 | 179,600 | 0 | 145,500 | 3,800 | 34,100 |
| 2025-03-07 | 3,800 | 178,100 | 0 | 146,700 | 3,800 | 31,400 |
| 2025-02-28 | 3,800 | 176,900 | 0 | 146,700 | 3,800 | 30,200 |
| 2025-02-21 | 3,700 | 177,500 | 0 | 146,000 | 3,700 | 31,500 |
| 2025-02-14 | 3,600 | 178,400 | 0 | 145,600 | 3,600 | 32,800 |
| 2025-02-07 | 3,600 | 176,300 | 0 | 145,600 | 3,600 | 30,700 |
| 2025-01-31 | 3,600 | 170,900 | 0 | 145,800 | 3,600 | 25,100 |
| 2025-01-24 | 4,000 | 167,700 | 0 | 146,100 | 4,000 | 21,600 |
| 2025-01-17 | 3,900 | 167,100 | 0 | 146,100 | 3,900 | 21,000 |
| 2025-01-10 | 3,700 | 167,300 | 0 | 146,100 | 3,700 | 21,200 |
| 2024-12-27 | 3,600 | 166,900 | 0 | 146,500 | 3,600 | 20,400 |
| 2024-12-20 | 3,800 | 168,600 | 0 | 146,500 | 3,800 | 22,100 |
| 2024-12-13 | 5,200 | 173,800 | 0 | 147,900 | 5,200 | 25,900 |
| 2024-12-06 | 4,200 | 170,300 | 0 | 146,400 | 4,200 | 23,900 |
| 2024-11-29 | 4,200 | 168,400 | 0 | 142,300 | 4,200 | 26,100 |
| 2024-11-22 | 4,000 | 166,400 | 0 | 142,300 | 4,000 | 24,100 |
| 2024-11-15 | 3,800 | 163,300 | 0 | 139,200 | 3,800 | 24,100 |
| 2024-11-08 | 3,800 | 164,800 | 0 | 140,400 | 3,800 | 24,400 |
| 2024-11-01 | 4,200 | 161,900 | 0 | 140,200 | 4,200 | 21,700 |
| 2024-10-25 | 1,100 | 162,200 | 0 | 139,200 | 1,100 | 23,000 |
| 2024-10-18 | 1,800 | 163,000 | 0 | 140,700 | 1,800 | 22,300 |
| 2024-10-11 | 2,000 | 165,100 | 0 | 142,100 | 2,000 | 23,000 |
| 2024-10-04 | 2,500 | 166,400 | 0 | 142,100 | 2,500 | 24,300 |
| 2024-09-27 | 3,100 | 169,400 | 0 | 145,000 | 3,100 | 24,400 |
| 2024-09-20 | 4,500 | 174,800 | 0 | 148,600 | 4,500 | 26,200 |
| 2024-09-13 | 3,300 | 185,300 | 0 | 146,600 | 3,300 | 38,700 |
| 2024-09-06 | 1,000 | 172,000 | 0 | 145,100 | 1,000 | 26,900 |
| 2024-08-30 | 800 | 175,000 | 0 | 145,900 | 800 | 29,100 |
| 2024-08-23 | 300 | 170,400 | 0 | 144,100 | 300 | 26,300 |
| 2024-08-16 | 300 | 171,900 | 0 | 145,000 | 300 | 26,900 |
| 2024-08-09 | 300 | 175,400 | 0 | 145,700 | 300 | 29,700 |
| 2024-08-02 | 400 | 182,400 | 0 | 154,600 | 400 | 27,800 |
| 2024-07-26 | 600 | 184,600 | 0 | 154,500 | 600 | 30,100 |
| 2024-07-19 | 700 | 187,000 | 0 | 155,500 | 700 | 31,500 |
| 2024-07-12 | 800 | 187,600 | 0 | 154,700 | 800 | 32,900 |
| 2024-07-05 | 800 | 185,500 | 0 | 152,900 | 800 | 32,600 |
| 2024-06-28 | 500 | 188,200 | 0 | 156,300 | 500 | 31,900 |
| 2024-06-21 | 300 | 172,100 | 0 | 140,900 | 300 | 31,200 |
| 2024-06-14 | 4,500 | 178,000 | 0 | 132,500 | 4,500 | 45,500 |
| 2024-06-07 | 100 | 163,800 | 0 | 121,200 | 100 | 42,600 |
| 2024-05-31 | 100 | 153,700 | 0 | 112,400 | 100 | 41,300 |
| 2024-05-24 | 0 | 151,600 | 0 | 113,500 | 0 | 38,100 |
| 2024-05-17 | 0 | 149,300 | 0 | 113,300 | 0 | 36,000 |
| 2024-05-10 | 0 | 144,800 | 0 | 111,400 | 0 | 33,400 |
| 2024-05-02 | 0 | 156,500 | 0 | 122,500 | 0 | 34,000 |
| 2024-04-26 | 0 | 163,900 | 0 | 130,100 | 0 | 33,800 |
| 2024-04-19 | 0 | 173,900 | 0 | 139,000 | 0 | 34,900 |
| 2024-04-12 | 0 | 181,500 | 0 | 136,400 | 0 | 45,100 |
| 2024-04-05 | 0 | 180,900 | 0 | 135,600 | 0 | 45,300 |
| 2024-03-29 | 0 | 182,600 | 0 | 135,900 | 0 | 46,700 |
| 2024-03-22 | 0 | 180,600 | 0 | 136,900 | 0 | 43,700 |
| 2024-03-15 | 0 | 128,900 | 0 | 107,200 | 0 | 21,700 |
| 2024-03-08 | 0 | 122,800 | 0 | 105,700 | 0 | 17,100 |
| 2024-03-01 | 0 | 122,200 | 0 | 105,300 | 0 | 16,900 |
| 2024-02-22 | 0 | 119,800 | 0 | 104,000 | 0 | 15,800 |
| 2024-02-16 | 0 | 118,800 | 0 | 102,800 | 0 | 16,000 |
| 2024-02-09 | 0 | 118,900 | 0 | 102,200 | 0 | 16,700 |
| 2024-02-02 | 0 | 115,400 | 0 | 98,500 | 0 | 16,900 |
| 2024-01-26 | 0 | 121,600 | 0 | 98,500 | 0 | 23,100 |
| 2024-01-19 | 0 | 125,100 | 0 | 98,600 | 0 | 26,500 |
| 2024-01-12 | 0 | 125,700 | 0 | 98,900 | 0 | 26,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 36,600 | 0.49% | ▼ | -7,600 | 1,402 | 1,421 | 1,350 | 1,403 | 10,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | Ｇ－クラシコム | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250317 | 15:30 | Ｇ－クラシコム | 2025年７月期 第２四半期決算補足説明資料 |
| 20241213 | 15:00 | Ｇ－クラシコム | 2025年７月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241213 | 15:00 | Ｇ－クラシコム | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241213 | 15:00 | Ｇ－クラシコム | 2025年７月期 第１四半期決算補足説明資料 |
| 20241030 | 15:00 | Ｇ－クラシコム | 事業計画及び成長可能性に関する事項 |
| 20241018 | 15:00 | Ｇ－クラシコム | 支配株主等に関する事項について |
| 20240913 | 15:00 | Ｇ－クラシコム | 2024年７月期 決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | Ｇ－クラシコム | 2024年７月期 決算補足説明資料 |
| 20240913 | 15:00 | Ｇ－クラシコム | 個別業績の前期実績値との差異に関するお知らせ |
| 20240913 | 15:00 | Ｇ－クラシコム | 剰余金の配当に関するお知らせ |
| 20240614 | 15:00 | Ｇ－クラシコム | 2024年７月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240614 | 15:00 | Ｇ－クラシコム | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240614 | 15:00 | Ｇ－クラシコム | 2024年７月期 第３四半期決算補足説明資料 |
| 20240510 | 17:00 | Ｇ－クラシコム | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240315 | 15:00 | Ｇ－クラシコム | 2024年７月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240315 | 15:00 | Ｇ－クラシコム | 2024年７月期 第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7110 | 1 | クラシコム | 2025-06-06 22:24:42 |
| 7110 | 2 | 免責事項 | クラシコム | 2024-06-19 14:49:00 |
| 7110 | 2 | 電子公告 | クラシコム | 2024-06-19 14:48:58 |
| 7110 | 2 | 株式情報 | クラシコム | 2024-06-19 14:48:57 |
| 7110 | 2 | 株主総会関連資料 | クラシコム | 2024-06-19 14:48:56 |
| 7110 | 2 | 株主還元方針 | クラシコム | 2024-06-19 14:48:53 |
| 7110 | 2 | ディスクロージャーポリシー | クラシコム | 2024-06-19 14:48:52 |
| 7110 | 2 | コーポレートガバナンス | クラシコム | 2024-06-19 14:48:51 |
| 7110 | 2 | トップメッセージ | クラシコム | 2024-06-19 14:48:49 |
| 7110 | 2 | 決算関連資料 | クラシコム | 2024-06-19 14:48:48 |