| 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 | 2,746 | 2,850 | 2,719 | 2,814 | 46,100 | 20 | 101% | 102% | 129% | ▲ | 101% | 104% | 104% | 99% | 108% |
| 20240726 | 2,787 | 2,828 | 2,787 | 2,802 | 31,500 | -12 | 100% | 101% | 68% | ▼ | 103% | 98% | 103% | 99% | 107% |
| 20240729 | 2,802 | 2,892 | 2,802 | 2,884 | 32,200 | 82 | 103% | 103% | 102% | ▲ | 99% | 92% | 101% | 100% | 110% |
| 20240730 | 2,874 | 2,902 | 2,842 | 2,848 | 35,800 | -36 | 99% | 99% | 111% | ▼ | 103% | 98% | 103% | 99% | 109% |
| 20240731 | 2,815 | 2,924 | 2,812 | 2,890 | 33,500 | 42 | 101% | 103% | 94% | ▲ | 98% | 100% | 104% | 100% | 110% |
| 20240801 | 2,790 | 2,840 | 2,696 | 2,747 | 96,100 | -143 | 95% | 98% | 287% | ▼ | 98% | 104% | 108% | 95% | 105% |
| 20240802 | 2,701 | 2,831 | 2,631 | 2,638 | 85,400 | -109 | 96% | 98% | 89% | ▼▼ | 103% | 114% | 119% | 91% | 101% |
| 20240805 | 2,454 | 2,624 | 2,454 | 2,533 | 218,500 | -105 | 96% | 103% | 256% | ▼▼▼ | 111% | 113% | 119% | 88% | 100% |
| 20240806 | 2,483 | 2,789 | 2,483 | 2,766 | 109,200 | 233 | 109% | 111% | 50% | ▲ | 103% | 104% | 109% | 96% | 109% |
| 20240807 | 2,715 | 2,900 | 2,700 | 2,796 | 89,500 | 30 | 101% | 103% | 82% | ▲▲ | 103% | 105% | 109% | 97% | 110% |
| 20240808 | 2,719 | 2,824 | 2,719 | 2,800 | 43,200 | 4 | 100% | 103% | 48% | ▲▲▲ | 99% | 101% | 108% | 97% | 111% |
| 20240809 | 2,840 | 2,849 | 2,775 | 2,800 | 45,300 | 0 | 100% | 99% | 105% | -- | 103% | 106% | 116% | 97% | 111% |
| 20240813 | 2,700 | 2,813 | 2,650 | 2,792 | 57,800 | -8 | 100% | 103% | 128% | ▼ | 99% | 101% | 113% | 97% | 110% |
| 20240814 | 2,842 | 2,842 | 2,792 | 2,819 | 37,200 | 27 | 101% | 99% | 64% | ▲ | 102% | 103% | 115% | 98% | 111% |
| 20240815 | 2,792 | 2,884 | 2,792 | 2,850 | 26,300 | 31 | 101% | 102% | 71% | ▲▲ | 100% | 101% | 112% | 99% | 113% |
| 20240816 | 2,867 | 2,883 | 2,834 | 2,867 | 18,000 | 17 | 101% | 100% | 68% | ▲▲▲ | 99% | 101% | 112% | 99% | 113% |
| 20240819 | 2,867 | 2,904 | 2,821 | 2,842 | 38,100 | -25 | 99% | 99% | 212% | ▼ | 101% | 102% | 115% | 98% | 112% |
| 20240820 | 2,845 | 2,884 | 2,830 | 2,870 | 32,000 | 28 | 101% | 101% | 84% | ▲ | 101% | 101% | 119% | 99% | 113% |
| 20240821 | 2,822 | 2,872 | 2,818 | 2,845 | 22,300 | -25 | 99% | 101% | 70% | ▼ | 101% | 100% | 117% | 98% | 112% |
| 20240822 | 2,866 | 2,901 | 2,859 | 2,894 | 28,600 | 49 | 102% | 101% | 128% | ▲ | 101% | 99% | 117% | 100% | 114% |
| 20240823 | 2,876 | 2,911 | 2,849 | 2,895 | 30,700 | 1 | 100% | 101% | 107% | ▲▲ | 99% | 101% | 116% | 100% | 114% |
| 20240826 | 2,882 | 2,908 | 2,823 | 2,840 | 41,400 | -55 | 98% | 99% | 135% | ▼ | 100% | 103% | 118% | 98% | 112% |
| 20240827 | 2,843 | 2,869 | 2,831 | 2,853 | 33,700 | 13 | 100% | 100% | 81% | ▲ | 100% | 104% | 118% | 99% | 113% |
| 20240828 | 2,859 | 2,870 | 2,840 | 2,858 | 15,600 | 5 | 100% | 100% | 46% | ▲▲ | 100% | 106% | 121% | 99% | 113% |
| 20240829 | 2,808 | 2,867 | 2,803 | 2,811 | 47,500 | -47 | 98% | 100% | 304% | ▼ | 104% | 106% | 121% | 97% | 111% |
| 20240830 | 2,801 | 2,920 | 2,801 | 2,920 | 87,000 | 109 | 104% | 104% | 183% | ▲ | 100% | 106% | 116% | 100% | 115% |
| 20240902 | 2,914 | 2,935 | 2,877 | 2,924 | 41,400 | 4 | 100% | 100% | 48% | ▲▲ | 101% | 108% | 116% | 100% | 115% |
| 20240903 | 2,923 | 2,965 | 2,923 | 2,965 | 27,200 | 41 | 101% | 101% | 66% | ▲▲▲ | 99% | 108% | 115% | 100% | 107% |
| 20240904 | 2,950 | 2,950 | 2,897 | 2,921 | 37,600 | -44 | 99% | 99% | 138% | ▼ | 103% | 111% | 118% | 99% | 105% |
| 20240905 | 2,880 | 2,970 | 2,872 | 2,965 | 37,300 | 44 | 102% | 103% | 99% | ▲ | 103% | 107% | 114% | 100% | 106% |
| 20240906 | 2,978 | 3,080 | 2,978 | 3,080 | 55,900 | 115 | 104% | 103% | 150% | ▲▲ | 106% | 108% | 115% | 100% | 110% |
| 20240909 | 2,955 | 3,145 | 2,952 | 3,145 | 82,600 | 65 | 102% | 106% | 148% | ▲▲▲ | 102% | 104% | 108% | 100% | 113% |
| 20240910 | 3,145 | 3,225 | 3,145 | 3,200 | 40,600 | 55 | 102% | 102% | 49% | ▲▲▲▲ | 99% | 105% | 105% | 100% | 114% |
| 20240911 | 3,205 | 3,230 | 3,165 | 3,180 | 43,600 | -20 | 99% | 99% | 107% | ▼ | 101% | 107% | 107% | 99% | 113% |
| 20240912 | 3,150 | 3,220 | 3,145 | 3,190 | 39,200 | 10 | 100% | 101% | 90% | ▲ | 99% | 106% | 107% | 100% | 113% |
| 20240913 | 3,150 | 3,190 | 3,100 | 3,120 | 44,800 | -70 | 98% | 99% | 114% | ▼ | 106% | 108% | 109% | 98% | 111% |
| 20240917 | 3,090 | 3,265 | 3,015 | 3,265 | 70,900 | 145 | 105% | 106% | 158% | ▲ | 103% | 102% | 104% | 100% | 116% |
| 20240918 | 3,265 | 3,355 | 3,265 | 3,355 | 72,800 | 90 | 103% | 103% | 103% | ▲▲ | 97% | 100% | 100% | 100% | 119% |
| 20240919 | 3,395 | 3,415 | 3,300 | 3,300 | 37,200 | -55 | 98% | 97% | 51% | ▼ | 100% | 101% | 101% | 98% | 117% |
| 20240920 | 3,350 | 3,445 | 3,330 | 3,345 | 102,100 | 45 | 101% | 100% | 274% | ▲ | 98% | 98% | 99% | 100% | 119% |
| 20240924 | 3,370 | 3,375 | 3,290 | 3,310 | 35,700 | -35 | 99% | 98% | 35% | ▼ | 100% | 100% | 101% | 99% | 118% |
| 20240925 | 3,310 | 3,345 | 3,200 | 3,325 | 27,600 | 15 | 100% | 100% | 77% | ▲ | 101% | 100% | 100% | 99% | 118% |
| 20240926 | 3,335 | 3,395 | 3,305 | 3,385 | 57,600 | 60 | 102% | 101% | 209% | ▲▲ | 97% | 98% | 98% | 100% | 120% |
| 20240927 | 3,395 | 3,410 | 3,280 | 3,300 | 40,700 | -85 | 97% | 97% | 71% | ▼ | 102% | 104% | 105% | 97% | 117% |
| 20240930 | 3,170 | 3,260 | 3,170 | 3,245 | 58,000 | -55 | 98% | 102% | 143% | ▼▼ | 101% | 104% | 102% | 96% | 111% |
| 20241001 | 3,260 | 3,310 | 3,260 | 3,300 | 29,800 | 55 | 102% | 101% | 51% | ▲ | 101% | 103% | 101% | 97% | 113% |
| 20241002 | 3,295 | 3,335 | 3,280 | 3,320 | 42,000 | 20 | 101% | 101% | 141% | ▲▲ | 98% | 94% | 99% | 98% | 114% |
| 20241003 | 3,350 | 3,370 | 3,295 | 3,295 | 34,000 | -25 | 99% | 98% | 81% | ▼ | 100% | 96% | 100% | 97% | 113% |
| 20241004 | 3,305 | 3,325 | 3,300 | 3,300 | 20,700 | 5 | 100% | 100% | 61% | ▲ | 102% | 98% | 95% | 97% | 111% |
| 20241007 | 3,300 | 3,390 | 3,295 | 3,380 | 59,200 | 80 | 102% | 102% | 286% | ▲▲ | 97% | 100% | 0% | 100% | 110% |
| 20241008 | 3,240 | 3,255 | 3,115 | 3,155 | 211,800 | -225 | 93% | 97% | 358% | ▼ | 100% | 105% | 0% | 93% | 101% |
| 20241009 | 3,130 | 3,170 | 3,110 | 3,140 | 101,400 | -15 | 100% | 100% | 48% | ▼▼ | 101% | 106% | 0% | 93% | 101% |
| 20241010 | 3,140 | 3,200 | 3,080 | 3,180 | 67,000 | 40 | 101% | 101% | 66% | ▲ | 102% | 105% | 0% | 94% | 102% |
| 20241011 | 3,180 | 3,230 | 3,130 | 3,230 | 58,700 | 50 | 102% | 102% | 88% | ▲▲ | 100% | 103% | 0% | 95% | 104% |
| 20241015 | 3,220 | 3,250 | 3,160 | 3,235 | 103,700 | 5 | 100% | 100% | 177% | ▲▲▲ | 103% | 103% | 0% | 96% | 104% |
| 20241016 | 3,210 | 3,315 | 3,210 | 3,300 | 52,100 | 65 | 102% | 103% | 50% | ▲▲▲▲ | 101% | 95% | 0% | 97% | 105% |
| 20241017 | 3,305 | 3,390 | 3,305 | 3,330 | 67,100 | 30 | 101% | 101% | 129% | ▲▲▲▲▲ | 99% | 0% | 0% | 98% | 106% |
| 20241018 | 3,360 | 3,360 | 3,290 | 3,325 | 27,900 | -5 | 100% | 99% | 42% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241021 | 3,325 | 3,325 | 3,290 | 3,310 | 27,600 | -15 | 100% | 100% | 99% | ▼▼ | 96% | 0% | 0% | 98% | 105% |
| 20241022 | 3,265 | 3,280 | 3,075 | 3,125 | 74,700 | -185 | 94% | 96% | 271% | ▼▼▼ | % | % | % | 92% | 100% |
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 | 8,300 | 47,300 | 1,000 | 6,900 | 7,300 | 40,400 |
| 2024-10-11 | 9,600 | 41,700 | 1,000 | 6,900 | 8,600 | 34,800 |
| 2024-10-04 | 7,000 | 34,500 | 2,000 | 7,600 | 5,000 | 26,900 |
| 2024-09-27 | 7,300 | 34,000 | 1,900 | 8,000 | 5,400 | 26,000 |
| 2024-09-20 | 7,700 | 37,500 | 2,000 | 8,400 | 5,700 | 29,100 |
| 2024-09-13 | 6,300 | 33,800 | 1,200 | 7,100 | 5,100 | 26,700 |
| 2024-09-06 | 8,200 | 29,800 | 3,200 | 5,300 | 5,000 | 24,500 |
| 2024-08-30 | 6,400 | 28,400 | 2,100 | 4,300 | 4,300 | 24,100 |
| 2024-08-23 | 6,600 | 41,400 | 2,300 | 4,300 | 4,300 | 37,100 |
| 2024-08-16 | 6,200 | 51,600 | 2,000 | 7,200 | 4,200 | 44,400 |
| 2024-08-09 | 6,500 | 53,400 | 1,800 | 2,900 | 4,700 | 50,500 |
| 2024-08-02 | 9,200 | 56,800 | 2,100 | 5,400 | 7,100 | 51,400 |
| 2024-07-26 | 7,700 | 64,300 | 2,200 | 4,900 | 5,500 | 59,400 |
| 2024-07-19 | 6,800 | 55,800 | 2,200 | 7,400 | 4,600 | 48,400 |
| 2024-07-12 | 5,700 | 59,200 | 1,500 | 15,100 | 4,200 | 44,100 |
| 2024-07-05 | 7,500 | 71,200 | 1,400 | 15,200 | 6,100 | 56,000 |
| 2024-06-28 | 9,000 | 75,500 | 2,200 | 19,600 | 6,800 | 55,900 |
| 2024-06-21 | 10,400 | 75,400 | 2,100 | 19,600 | 8,300 | 55,800 |
| 2024-06-14 | 7,100 | 76,900 | 1,800 | 20,900 | 5,300 | 56,000 |
| 2024-06-07 | 5,800 | 84,000 | 1,800 | 25,000 | 4,000 | 59,000 |
| 2024-05-31 | 4,900 | 102,000 | 1,000 | 19,800 | 3,900 | 82,200 |
| 2024-05-24 | 8,100 | 103,100 | 1,000 | 20,600 | 7,100 | 82,500 |
| 2024-05-17 | 7,500 | 91,700 | 1,300 | 20,400 | 6,200 | 71,300 |
| 2024-05-10 | 8,600 | 79,300 | 1,500 | 16,600 | 7,100 | 62,700 |
| 2024-05-02 | 5,700 | 82,300 | 1,000 | 16,100 | 4,700 | 66,200 |
| 2024-04-26 | 7,100 | 94,700 | 1,000 | 14,900 | 6,100 | 79,800 |
| 2024-04-19 | 5,800 | 94,900 | 800 | 15,000 | 5,000 | 79,900 |
| 2024-04-12 | 6,000 | 76,500 | 900 | 18,100 | 5,100 | 58,400 |
| 2024-04-05 | 7,900 | 69,700 | 900 | 14,400 | 7,000 | 55,300 |
| 2024-03-29 | 7,900 | 58,800 | 900 | 10,900 | 7,000 | 47,900 |
| 2024-03-22 | 9,600 | 410,300 | 900 | 11,900 | 8,700 | 398,400 |
| 2024-03-15 | 9,200 | 414,500 | 800 | 12,700 | 8,400 | 401,800 |
| 2024-03-08 | 11,000 | 411,700 | 800 | 12,200 | 10,200 | 399,500 |
| 2024-03-01 | 11,200 | 414,100 | 800 | 13,300 | 10,400 | 400,800 |
| 2024-02-22 | 11,600 | 402,300 | 800 | 11,800 | 10,800 | 390,500 |
| 2024-02-16 | 11,400 | 403,400 | 800 | 12,600 | 10,600 | 390,800 |
| 2024-02-09 | 12,700 | 411,300 | 800 | 12,900 | 11,900 | 398,400 |
| 2024-02-02 | 17,100 | 408,600 | 1,600 | 12,500 | 15,500 | 396,100 |
| 2024-01-26 | 23,900 | 414,800 | 1,900 | 17,900 | 22,000 | 396,900 |
| 2024-01-19 | 11,200 | 415,300 | 1,000 | 18,500 | 10,200 | 396,800 |
| 2024-01-12 | 10,800 | 408,600 | 1,000 | 13,300 | 9,800 | 395,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 136,554 | 0.38% | ▼ | -146,176 | 2,340 | 2,364 | 2,312 | 2,364 | 92,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 16:00 | ゴールドクレ | 主要株主の異動に関するお知らせ |
| 20240821 | 16:00 | ゴールドクレ | 主要株主の異動に関するお知らせ |
| 20240731 | 15:00 | ゴールドクレ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | ゴールドクレ | 支配株主等に関する事項について |
| 20240627 | 15:00 | ゴールドクレ | 非上場の親会社等の決算に関するお知らせ |
| 20240321 | 15:00 | ゴールドクレ | 執行役員の選任に関するお知らせ |
| 20240125 | 15:00 | ゴールドクレ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UI6J | 350 | 2024-10-16 15:07 | 株式会社ゴールドクレスト | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100UCWN | 350 | 2024-09-19 15:08 | 株式会社ゴールドクレスト | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U63W | 350 | 2024-08-13 15:02 | 株式会社ゴールドクレスト | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T7G2 | 350 | 2024-04-05 15:05 | 株式会社ゴールドクレスト | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T7NF | 350 | 2024-04-05 11:13 | 株式会社ゴールドクレスト | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8871 | 1 | 【公式】ハイグレードマンションのゴールドクレスト | 2024-10-23 04:20:23 |
| 8871 | 2 | IR情報に関するお問合せ｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:20 |
| 8871 | 2 | 英文情報開示(English)｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:19 |
| 8871 | 2 | ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:17 |
| 8871 | 2 | 配当・株主優待｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:16 |
| 8871 | 2 | 株式情報｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:15 |
| 8871 | 2 | IRスケジュール｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:14 |
| 8871 | 2 | IRライブラリー｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:13 |
| 8871 | 2 | IRニュース｜ハイグレードマンションのゴールドクレスト | 2024-06-18 21:30:12 |
| 8871 | 2 | 定款一部変更に関するお知らせ | 2024-06-18 19:54:33 |