| 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 | 1,385 | 1,418 | 1,385 | 1,415 | 5,600 | 12 | 101% | 102% | 106% | ▲▲ | 101% | 100% | 89% | 100% | 103% |
| 20240726 | 1,417 | 1,430 | 1,391 | 1,427 | 8,800 | 12 | 101% | 101% | 157% | ▲▲▲ | 100% | 100% | 91% | 100% | 104% |
| 20240729 | 1,427 | 1,429 | 1,400 | 1,426 | 18,100 | -1 | 100% | 100% | 206% | ▼ | 101% | 92% | 96% | 100% | 104% |
| 20240730 | 1,411 | 1,430 | 1,411 | 1,424 | 8,200 | -2 | 100% | 101% | 45% | ▼▼ | 99% | 80% | 96% | 100% | 104% |
| 20240731 | 1,423 | 1,423 | 1,414 | 1,415 | 1,900 | -9 | 99% | 99% | 23% | ▼▼▼ | 100% | 83% | 96% | 99% | 102% |
| 20240801 | 1,415 | 1,420 | 1,400 | 1,420 | 8,000 | 5 | 100% | 100% | 421% | ▲ | 93% | 85% | 97% | 100% | 103% |
| 20240802 | 1,397 | 1,397 | 1,280 | 1,298 | 26,000 | -122 | 91% | 93% | 325% | ▼ | 84% | 99% | 114% | 91% | 100% |
| 20240805 | 1,198 | 1,198 | 1,003 | 1,005 | 59,400 | -293 | 77% | 84% | 228% | ▼▼ | 106% | 113% | 128% | 70% | 100% |
| 20240806 | 1,080 | 1,165 | 1,080 | 1,144 | 40,400 | 139 | 114% | 106% | 68% | ▲ | 105% | 111% | 124% | 80% | 114% |
| 20240807 | 1,114 | 1,194 | 1,114 | 1,173 | 18,800 | 29 | 103% | 105% | 47% | ▲▲ | 100% | 105% | 116% | 82% | 117% |
| 20240808 | 1,193 | 1,198 | 1,178 | 1,191 | 8,000 | 18 | 102% | 100% | 43% | ▲▲▲ | 99% | 106% | 116% | 83% | 119% |
| 20240809 | 1,191 | 1,219 | 1,180 | 1,182 | 6,100 | -9 | 99% | 99% | 76% | ▼ | 103% | 107% | 117% | 83% | 118% |
| 20240813 | 1,182 | 1,220 | 1,175 | 1,220 | 3,800 | 38 | 103% | 103% | 62% | ▲ | 100% | 101% | 111% | 85% | 121% |
| 20240814 | 1,238 | 1,256 | 1,225 | 1,235 | 10,700 | 15 | 101% | 100% | 282% | ▲▲ | 102% | 102% | 112% | 87% | 123% |
| 20240815 | 1,230 | 1,259 | 1,230 | 1,257 | 5,100 | 22 | 102% | 102% | 48% | ▲▲▲ | 100% | 100% | 110% | 88% | 125% |
| 20240816 | 1,260 | 1,264 | 1,226 | 1,264 | 12,700 | 7 | 101% | 100% | 249% | ▲▲▲▲ | 99% | 101% | 110% | 89% | 126% |
| 20240819 | 1,251 | 1,264 | 1,233 | 1,241 | 3,700 | -23 | 98% | 99% | 29% | ▼ | 100% | 105% | 111% | 87% | 123% |
| 20240820 | 1,241 | 1,263 | 1,233 | 1,246 | 3,500 | 5 | 100% | 100% | 95% | ▲ | 101% | 109% | 109% | 87% | 124% |
| 20240821 | 1,246 | 1,262 | 1,232 | 1,258 | 2,000 | 12 | 101% | 101% | 57% | ▲▲ | 101% | 108% | 108% | 88% | 125% |
| 20240822 | 1,256 | 1,277 | 1,250 | 1,265 | 10,100 | 7 | 101% | 101% | 505% | ▲▲▲ | 99% | 106% | 105% | 89% | 126% |
| 20240823 | 1,277 | 1,295 | 1,264 | 1,268 | 6,000 | 3 | 100% | 99% | 59% | ▲▲▲▲ | 102% | 106% | 106% | 89% | 126% |
| 20240826 | 1,271 | 1,310 | 1,256 | 1,300 | 11,800 | 32 | 103% | 102% | 197% | ▲▲▲▲▲ | 104% | 105% | 102% | 91% | 129% |
| 20240827 | 1,301 | 1,399 | 1,292 | 1,358 | 17,800 | 58 | 104% | 104% | 151% | ▲▲▲▲▲▲ | 98% | 99% | 95% | 95% | 135% |
| 20240828 | 1,394 | 1,400 | 1,347 | 1,360 | 12,200 | 2 | 100% | 98% | 69% | ▲▲▲▲▲▲▲ | 98% | 101% | 98% | 96% | 135% |
| 20240829 | 1,360 | 1,360 | 1,330 | 1,335 | 5,200 | -25 | 98% | 98% | 43% | ▼ | 101% | 102% | 100% | 94% | 133% |
| 20240830 | 1,331 | 1,371 | 1,331 | 1,341 | 17,800 | 6 | 100% | 101% | 342% | ▲ | 102% | 101% | 88% | 99% | 133% |
| 20240902 | 1,341 | 1,410 | 1,341 | 1,366 | 12,700 | 25 | 102% | 102% | 71% | ▲▲ | 102% | 99% | 86% | 100% | 136% |
| 20240903 | 1,355 | 1,400 | 1,327 | 1,380 | 14,700 | 14 | 101% | 102% | 116% | ▲▲▲ | 100% | 99% | 86% | 100% | 121% |
| 20240904 | 1,350 | 1,369 | 1,334 | 1,351 | 6,300 | -29 | 98% | 100% | 43% | ▼ | 99% | 97% | 85% | 98% | 115% |
| 20240905 | 1,367 | 1,389 | 1,330 | 1,360 | 13,400 | 9 | 101% | 99% | 213% | ▲ | 98% | 97% | 85% | 99% | 115% |
| 20240906 | 1,368 | 1,368 | 1,320 | 1,335 | 7,000 | -25 | 98% | 98% | 52% | ▼ | 101% | 100% | 87% | 97% | 113% |
| 20240909 | 1,335 | 1,345 | 1,300 | 1,342 | 7,900 | 7 | 101% | 101% | 113% | ▲ | 96% | 97% | 85% | 97% | 110% |
| 20240910 | 1,369 | 1,369 | 1,308 | 1,308 | 11,100 | -34 | 97% | 96% | 141% | ▼ | 99% | 89% | 86% | 95% | 106% |
| 20240911 | 1,332 | 1,350 | 1,296 | 1,322 | 20,000 | 14 | 101% | 99% | 180% | ▲ | 96% | 82% | 82% | 96% | 107% |
| 20240912 | 1,382 | 1,382 | 1,318 | 1,326 | 3,900 | 4 | 100% | 96% | 20% | ▲▲ | 100% | 86% | 86% | 96% | 107% |
| 20240913 | 1,326 | 1,383 | 1,326 | 1,331 | 19,800 | 5 | 100% | 100% | 508% | ▲▲▲ | 107% | 104% | 103% | 96% | 107% |
| 20240917 | 1,100 | 1,189 | 1,074 | 1,179 | 143,700 | -152 | 89% | 107% | 726% | ▼ | 93% | 95% | 94% | 85% | 100% |
| 20240918 | 1,209 | 1,209 | 1,118 | 1,125 | 27,700 | -54 | 95% | 93% | 19% | ▼▼ | 100% | 103% | 101% | 82% | 100% |
| 20240919 | 1,127 | 1,145 | 1,122 | 1,129 | 18,000 | 4 | 100% | 100% | 65% | ▲ | 99% | 100% | 98% | 82% | 100% |
| 20240920 | 1,159 | 1,159 | 1,145 | 1,145 | 9,900 | 16 | 101% | 99% | 55% | ▲▲ | 99% | 100% | 98% | 83% | 102% |
| 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% | 98% | 82% | 101% |
| 20241003 | 1,139 | 1,144 | 1,120 | 1,125 | 2,700 | -10 | 99% | 99% | 46% | ▼ | 101% | 100% | 100% | 83% | 100% |
| 20241004 | 1,120 | 1,140 | 1,119 | 1,134 | 4,700 | 9 | 101% | 101% | 174% | ▲ | 99% | 98% | 96% | 83% | 101% |
| 20241007 | 1,143 | 1,143 | 1,123 | 1,135 | 6,700 | 1 | 100% | 99% | 143% | ▲▲ | 100% | 98% | 0% | 85% | 101% |
| 20241008 | 1,126 | 1,126 | 1,121 | 1,121 | 2,800 | -14 | 99% | 100% | 42% | ▼ | 99% | 97% | 0% | 84% | 100% |
| 20241009 | 1,136 | 1,136 | 1,124 | 1,125 | 2,300 | 4 | 100% | 99% | 82% | ▲ | 100% | 100% | 0% | 85% | 100% |
| 20241010 | 1,121 | 1,122 | 1,114 | 1,121 | 3,900 | -4 | 100% | 100% | 170% | ▼ | 99% | 100% | 0% | 84% | 100% |
| 20241011 | 1,117 | 1,120 | 1,108 | 1,108 | 3,400 | -13 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 0% | 83% | 100% |
| 20241015 | 1,112 | 1,119 | 1,107 | 1,107 | 4,100 | -1 | 100% | 100% | 121% | ▼▼▼ | 98% | 101% | 0% | 83% | 100% |
| 20241016 | 1,107 | 1,109 | 1,090 | 1,090 | 6,000 | -17 | 98% | 98% | 146% | ▼▼▼▼ | 102% | 101% | 0% | 92% | 100% |
| 20241017 | 1,090 | 1,117 | 1,085 | 1,117 | 2,700 | 27 | 102% | 102% | 45% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 1,117 | 1,117 | 1,082 | 1,115 | 5,400 | -2 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,115 | 1,125 | 1,111 | 1,115 | 1,700 | 0 | 100% | 100% | 31% | -- | 98% | 0% | 0% | 96% | 102% |
| 20241022 | 1,123 | 1,123 | 1,101 | 1,101 | 1,000 | -14 | 99% | 98% | 59% | ▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:27:42 |
| 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 |