| 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 | 1,145 | 1,183 | 1,136 | 1,136 | 11,700 | -9 | 99% | 99% | 118% | ▼ | 101% | 100% | 99% | 82% | 101% |
| 20240925 | 1,134 | 1,192 | 1,100 | 1,150 | 13,500 | 14 | 101% | 101% | 115% | ▲ | 101% | 98% | 97% | 83% | 102% |
| 20240926 | 1,154 | 1,180 | 1,138 | 1,161 | 10,200 | 11 | 101% | 101% | 76% | ▲▲ | 99% | 98% | 96% | 84% | 103% |
| 20240927 | 1,160 | 1,160 | 1,125 | 1,145 | 10,000 | -16 | 99% | 99% | 98% | ▼ | 101% | 102% | 100% | 83% | 102% |
| 20240930 | 1,115 | 1,135 | 1,100 | 1,128 | 6,700 | -17 | 99% | 101% | 67% | ▼▼ | 101% | 101% | 99% | 82% | 100% |
| 20241001 | 1,128 | 1,136 | 1,127 | 1,134 | 10,000 | 6 | 101% | 101% | 149% | ▲ | 99% | 99% | 98% | 82% | 101% |
| 20241002 | 1,142 | 1,142 | 1,121 | 1,135 | 5,900 | 1 | 100% | 99% | 59% | ▲▲ | 99% | 99% | 99% | 82% | 101% |
| 20241003 | 1,139 | 1,144 | 1,120 | 1,125 | 2,700 | -10 | 99% | 99% | 46% | ▼ | 101% | 100% | 101% | 83% | 100% |
| 20241004 | 1,120 | 1,140 | 1,119 | 1,134 | 4,700 | 9 | 101% | 101% | 174% | ▲ | 99% | 98% | 99% | 83% | 101% |
| 20241007 | 1,143 | 1,143 | 1,123 | 1,135 | 6,700 | 1 | 100% | 99% | 143% | ▲▲ | 100% | 98% | 100% | 85% | 101% |
| 20241008 | 1,126 | 1,126 | 1,121 | 1,121 | 2,800 | -14 | 99% | 100% | 42% | ▼ | 99% | 97% | 99% | 84% | 100% |
| 20241009 | 1,136 | 1,136 | 1,124 | 1,125 | 2,300 | 4 | 100% | 99% | 82% | ▲ | 100% | 100% | 101% | 85% | 100% |
| 20241010 | 1,121 | 1,122 | 1,114 | 1,121 | 3,900 | -4 | 100% | 100% | 170% | ▼ | 99% | 100% | 101% | 84% | 100% |
| 20241011 | 1,117 | 1,120 | 1,108 | 1,108 | 3,400 | -13 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 102% | 83% | 100% |
| 20241015 | 1,112 | 1,119 | 1,107 | 1,107 | 4,100 | -1 | 100% | 100% | 121% | ▼▼▼ | 98% | 101% | 102% | 83% | 100% |
| 20241016 | 1,107 | 1,109 | 1,090 | 1,090 | 6,000 | -17 | 98% | 98% | 146% | ▼▼▼▼ | 102% | 101% | 104% | 92% | 100% |
| 20241017 | 1,090 | 1,117 | 1,085 | 1,117 | 2,700 | 27 | 102% | 102% | 45% | ▲ | 100% | 98% | 101% | 96% | 102% |
| 20241018 | 1,117 | 1,117 | 1,082 | 1,115 | 5,400 | -2 | 100% | 100% | 200% | ▼ | 100% | 99% | 101% | 96% | 102% |
| 20241021 | 1,115 | 1,125 | 1,111 | 1,115 | 1,700 | 0 | 100% | 100% | 31% | -- | 98% | 99% | 100% | 96% | 102% |
| 20241022 | 1,123 | 1,123 | 1,101 | 1,101 | 1,000 | -14 | 99% | 98% | 59% | ▼ | 101% | 102% | 101% | 95% | 101% |
| 20241023 | 1,091 | 1,124 | 1,091 | 1,097 | 2,200 | -4 | 100% | 101% | 220% | ▼▼ | 100% | 101% | 100% | 94% | 101% |
| 20241024 | 1,100 | 1,111 | 1,097 | 1,100 | 3,800 | 3 | 100% | 100% | 173% | ▲ | 99% | 103% | 100% | 95% | 101% |
| 20241025 | 1,095 | 1,102 | 1,088 | 1,088 | 2,100 | -12 | 99% | 99% | 55% | ▼ | 102% | 103% | 99% | 95% | 100% |
| 20241028 | 1,092 | 1,110 | 1,092 | 1,110 | 500 | 22 | 102% | 102% | 24% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20241029 | 1,110 | 1,119 | 1,110 | 1,110 | 600 | 0 | 100% | 100% | 120% | -- | 100% | 101% | 95% | 98% | 102% |
| 20241030 | 1,110 | 1,115 | 1,107 | 1,107 | 1,900 | -3 | 100% | 100% | 317% | ▼ | 102% | 102% | 96% | 98% | 102% |
| 20241031 | 1,107 | 1,130 | 1,107 | 1,130 | 6,900 | 23 | 102% | 102% | 363% | ▲ | 99% | 97% | 93% | 100% | 104% |
| 20241101 | 1,134 | 1,134 | 1,111 | 1,122 | 800 | -8 | 99% | 99% | 12% | ▼ | 99% | 97% | 94% | 99% | 103% |
| 20241105 | 1,124 | 1,124 | 1,107 | 1,108 | 3,000 | -14 | 99% | 99% | 375% | ▼▼ | 101% | 98% | 94% | 98% | 102% |
| 20241106 | 1,114 | 1,124 | 1,095 | 1,124 | 7,500 | 16 | 101% | 101% | 250% | ▲ | 98% | 96% | 97% | 99% | 103% |
| 20241107 | 1,122 | 1,122 | 1,099 | 1,099 | 2,900 | -25 | 98% | 98% | 39% | ▼ | 100% | 96% | 102% | 97% | 101% |
| 20241108 | 1,099 | 1,102 | 1,090 | 1,095 | 4,800 | -4 | 100% | 100% | 166% | ▼▼ | 99% | 97% | 102% | 97% | 101% |
| 20241111 | 1,098 | 1,098 | 1,085 | 1,090 | 2,900 | -5 | 100% | 99% | 60% | ▼▼▼ | 99% | 98% | 103% | 96% | 100% |
| 20241112 | 1,085 | 1,086 | 1,070 | 1,077 | 4,500 | -13 | 99% | 99% | 155% | ▼▼▼▼ | 98% | 99% | 104% | 95% | 100% |
| 20241113 | 1,076 | 1,076 | 1,051 | 1,055 | 6,600 | -22 | 98% | 98% | 147% | ▼▼▼▼▼ | 100% | 100% | 106% | 93% | 100% |
| 20241114 | 1,058 | 1,062 | 1,049 | 1,060 | 7,400 | 5 | 100% | 100% | 112% | ▲ | 100% | 99% | 106% | 94% | 100% |
| 20241115 | 1,060 | 1,072 | 1,050 | 1,060 | 9,600 | 0 | 100% | 100% | 130% | -- | 100% | 99% | 109% | 94% | 100% |
| 20241118 | 1,058 | 1,061 | 1,050 | 1,060 | 5,800 | 0 | 100% | 100% | 60% | -- | 98% | 96% | 107% | 94% | 100% |
| 20241119 | 1,079 | 1,079 | 1,050 | 1,055 | 3,100 | -5 | 100% | 98% | 53% | ▼ | 99% | 98% | 109% | 93% | 100% |
| 20241120 | 1,058 | 1,058 | 1,034 | 1,045 | 1,800 | -10 | 99% | 99% | 58% | ▼▼ | 100% | 99% | 111% | 92% | 100% |
| 20241121 | 1,045 | 1,045 | 1,030 | 1,043 | 9,300 | -2 | 100% | 100% | 517% | ▼▼▼ | 100% | 101% | 113% | 92% | 100% |
| 20241122 | 1,030 | 1,050 | 1,027 | 1,035 | 3,700 | -8 | 99% | 100% | 40% | ▼▼▼▼ | 100% | 101% | 115% | 92% | 100% |
| 20241125 | 1,030 | 1,054 | 1,029 | 1,032 | 5,500 | -3 | 100% | 100% | 149% | ▼▼▼▼▼ | 100% | 101% | 115% | 91% | 100% |
| 20241126 | 1,030 | 1,048 | 1,028 | 1,032 | 3,600 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 116% | 91% | 100% |
| 20241127 | 1,026 | 1,033 | 1,022 | 1,030 | 4,800 | -2 | 100% | 100% | 133% | ▼ | 101% | 105% | 115% | 91% | 100% |
| 20241128 | 1,030 | 1,054 | 1,030 | 1,045 | 3,700 | 15 | 101% | 101% | 77% | ▲ | 101% | 108% | 115% | 92% | 101% |
| 20241129 | 1,033 | 1,044 | 1,028 | 1,044 | 4,600 | -1 | 100% | 101% | 124% | ▼ | 100% | 108% | 114% | 93% | 101% |
| 20241202 | 1,040 | 1,050 | 1,037 | 1,042 | 3,300 | -2 | 100% | 100% | 72% | ▼▼ | 100% | 104% | 114% | 93% | 101% |
| 20241203 | 1,045 | 1,057 | 1,045 | 1,050 | 3,900 | 8 | 101% | 100% | 118% | ▲ | 101% | 102% | 111% | 93% | 102% |
| 20241204 | 1,069 | 1,084 | 1,061 | 1,084 | 20,800 | 34 | 103% | 101% | 533% | ▲▲ | 100% | 97% | 106% | 99% | 105% |
| 20241205 | 1,118 | 1,129 | 1,116 | 1,119 | 6,100 | 35 | 103% | 100% | 29% | ▲▲▲ | 98% | 97% | 107% | 100% | 109% |
| 20241206 | 1,110 | 1,110 | 1,085 | 1,087 | 6,700 | -32 | 97% | 98% | 110% | ▼ | 99% | 106% | 0% | 97% | 106% |
| 20241209 | 1,087 | 1,100 | 1,081 | 1,081 | 4,000 | -6 | 99% | 99% | 60% | ▼▼ | 101% | 107% | 0% | 97% | 105% |
| 20241210 | 1,077 | 1,095 | 1,077 | 1,089 | 4,700 | 8 | 101% | 101% | 118% | ▲ | 98% | 104% | 0% | 97% | 106% |
| 20241211 | 1,086 | 1,086 | 1,056 | 1,063 | 5,800 | -26 | 98% | 98% | 123% | ▼ | 101% | 109% | 0% | 95% | 103% |
| 20241212 | 1,059 | 1,073 | 1,059 | 1,072 | 6,400 | 9 | 101% | 101% | 110% | ▲ | 108% | 109% | 0% | 96% | 104% |
| 20241213 | 1,072 | 1,258 | 1,072 | 1,155 | 78,800 | 83 | 108% | 108% | 1231% | ▲▲ | 97% | 103% | 0% | 100% | 112% |
| 20241216 | 1,150 | 1,172 | 1,106 | 1,117 | 22,700 | -38 | 97% | 97% | 29% | ▼ | 101% | 106% | 0% | 97% | 108% |
| 20241217 | 1,117 | 1,130 | 1,104 | 1,125 | 12,000 | 8 | 101% | 101% | 53% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20241218 | 1,155 | 1,161 | 1,124 | 1,152 | 9,500 | 27 | 102% | 100% | 79% | ▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20241219 | 1,150 | 1,164 | 1,132 | 1,164 | 5,800 | 12 | 101% | 101% | 61% | ▲▲▲ | 102% | 0% | 0% | 100% | 113% |
| 20241220 | 1,165 | 1,195 | 1,165 | 1,188 | 8,700 | 24 | 102% | 102% | 150% | ▲▲▲▲ | % | % | % | 100% | 115% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TQ21 | 350 | 2024-06-27 16:43 | 株式会社クラシコム | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7110 | 1 | クラシコム | 2024-12-21 11:26:06 |
| 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 |