| 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 | 259 | 259 | 252 | 257 | 3,700 | -1 | 100% | 99% | 82% | ▼ | 101% | 100% | 100% | 91% | 101% |
| 20240925 | 257 | 259 | 253 | 259 | 1,200 | 2 | 101% | 101% | 32% | ▲ | 99% | 100% | 99% | 92% | 102% |
| 20240926 | 257 | 257 | 254 | 255 | 1,200 | -4 | 98% | 99% | 100% | ▼ | 101% | 101% | 100% | 91% | 100% |
| 20240927 | 256 | 261 | 256 | 259 | 2,100 | 4 | 102% | 101% | 175% | ▲ | 100% | 102% | 101% | 92% | 102% |
| 20240930 | 250 | 255 | 250 | 251 | 6,700 | -8 | 97% | 100% | 319% | ▼ | 103% | 104% | 101% | 90% | 100% |
| 20241001 | 249 | 256 | 249 | 256 | 7,400 | 5 | 102% | 103% | 110% | ▲ | 100% | 100% | 98% | 93% | 102% |
| 20241002 | 258 | 258 | 258 | 258 | 100 | 2 | 101% | 100% | 1% | ▲▲ | 99% | 100% | 98% | 95% | 103% |
| 20241003 | 256 | 258 | 249 | 253 | 2,900 | -5 | 98% | 99% | 2900% | ▼ | 101% | 102% | 99% | 95% | 101% |
| 20241004 | 253 | 256 | 252 | 256 | 13,300 | 3 | 101% | 101% | 459% | ▲ | 100% | 99% | 97% | 97% | 102% |
| 20241007 | 258 | 258 | 258 | 258 | 1,300 | 2 | 101% | 100% | 10% | ▲▲ | 98% | 98% | 95% | 97% | 103% |
| 20241008 | 261 | 261 | 254 | 256 | 3,800 | -2 | 99% | 98% | 292% | ▼ | 100% | 97% | 97% | 97% | 102% |
| 20241009 | 257 | 261 | 257 | 257 | 1,500 | 1 | 100% | 100% | 39% | ▲ | 99% | 99% | 95% | 97% | 102% |
| 20241010 | 254 | 254 | 252 | 252 | 11,400 | -5 | 98% | 99% | 760% | ▼ | 100% | 99% | 94% | 97% | 100% |
| 20241011 | 254 | 257 | 251 | 255 | 2,600 | 3 | 101% | 100% | 23% | ▲ | 98% | 100% | 95% | 98% | 102% |
| 20241015 | 253 | 255 | 248 | 249 | 5,100 | -6 | 98% | 98% | 196% | ▼ | 98% | 100% | 96% | 96% | 100% |
| 20241016 | 250 | 250 | 244 | 246 | 4,100 | -3 | 99% | 98% | 80% | ▼▼ | 102% | 100% | 97% | 95% | 100% |
| 20241017 | 248 | 254 | 248 | 252 | 6,200 | 6 | 102% | 102% | 151% | ▲ | 100% | 99% | 96% | 97% | 102% |
| 20241018 | 252 | 253 | 251 | 252 | 8,100 | 0 | 100% | 100% | 131% | -- | 100% | 99% | 96% | 97% | 102% |
| 20241021 | 251 | 251 | 250 | 251 | 3,100 | -1 | 100% | 100% | 38% | ▼ | 99% | 97% | 96% | 97% | 102% |
| 20241022 | 250 | 251 | 248 | 248 | 1,300 | -3 | 99% | 99% | 42% | ▼▼ | 100% | 98% | 98% | 96% | 101% |
| 20241023 | 245 | 246 | 244 | 246 | 7,500 | -2 | 99% | 100% | 577% | ▼▼▼ | 102% | 99% | 99% | 95% | 100% |
| 20241024 | 243 | 249 | 242 | 249 | 12,700 | 3 | 101% | 102% | 169% | ▲ | 97% | 96% | 97% | 96% | 101% |
| 20241025 | 249 | 249 | 236 | 242 | 9,200 | -7 | 97% | 97% | 72% | ▼ | 102% | 102% | 102% | 93% | 100% |
| 20241028 | 236 | 245 | 235 | 240 | 4,800 | -2 | 99% | 102% | 52% | ▼▼ | 100% | 97% | 100% | 93% | 100% |
| 20241029 | 241 | 241 | 240 | 240 | 1,000 | 0 | 100% | 100% | 21% | -- | 100% | 98% | 99% | 93% | 100% |
| 20241030 | 240 | 242 | 239 | 240 | 2,200 | 0 | 100% | 100% | 220% | -- | 101% | 100% | 100% | 93% | 100% |
| 20241031 | 238 | 240 | 224 | 240 | 26,200 | 0 | 100% | 101% | 1191% | -- | 98% | 100% | 100% | 93% | 100% |
| 20241101 | 238 | 238 | 232 | 233 | 5,400 | -7 | 97% | 98% | 21% | ▼ | 100% | 102% | 101% | 90% | 100% |
| 20241105 | 234 | 234 | 232 | 234 | 2,100 | 1 | 100% | 100% | 39% | ▲ | 101% | 102% | 101% | 91% | 100% |
| 20241106 | 234 | 238 | 234 | 236 | 9,300 | 2 | 101% | 101% | 443% | ▲▲ | 100% | 102% | 100% | 92% | 101% |
| 20241107 | 237 | 238 | 237 | 237 | 3,400 | 1 | 100% | 100% | 37% | ▲▲▲ | 100% | 101% | 100% | 92% | 102% |
| 20241108 | 238 | 239 | 237 | 239 | 3,200 | 2 | 101% | 100% | 94% | ▲▲▲▲ | 100% | 100% | 100% | 94% | 103% |
| 20241111 | 238 | 242 | 225 | 239 | 23,000 | 0 | 100% | 100% | 719% | -- | 101% | 99% | 100% | 94% | 103% |
| 20241112 | 237 | 244 | 231 | 239 | 10,200 | 0 | 100% | 101% | 44% | -- | 101% | 97% | 99% | 95% | 103% |
| 20241113 | 239 | 242 | 237 | 241 | 3,100 | 2 | 101% | 101% | 30% | ▲ | 99% | 97% | 98% | 96% | 103% |
| 20241114 | 240 | 241 | 238 | 238 | 6,600 | -3 | 99% | 99% | 213% | ▼ | 100% | 99% | 101% | 94% | 102% |
| 20241115 | 234 | 234 | 232 | 234 | 10,600 | -4 | 98% | 100% | 161% | ▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241118 | 232 | 232 | 230 | 231 | 2,600 | -3 | 99% | 100% | 25% | ▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241119 | 230 | 232 | 230 | 231 | 4,400 | 0 | 100% | 100% | 169% | -- | 101% | 101% | 102% | 93% | 100% |
| 20241120 | 230 | 233 | 230 | 232 | 5,000 | 1 | 100% | 101% | 114% | ▲ | 101% | 103% | 102% | 93% | 100% |
| 20241121 | 230 | 234 | 230 | 232 | 10,800 | 0 | 100% | 101% | 216% | -- | 100% | 102% | 101% | 93% | 100% |
| 20241122 | 232 | 233 | 231 | 233 | 3,100 | 1 | 100% | 100% | 29% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241125 | 234 | 234 | 232 | 233 | 6,500 | 0 | 100% | 100% | 210% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241126 | 233 | 234 | 231 | 233 | 2,600 | 0 | 100% | 100% | 40% | -- | 101% | 101% | 100% | 97% | 101% |
| 20241127 | 234 | 237 | 233 | 237 | 13,100 | 4 | 102% | 101% | 504% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20241128 | 238 | 238 | 234 | 236 | 4,000 | -1 | 100% | 99% | 31% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20241129 | 234 | 236 | 233 | 236 | 3,900 | 0 | 100% | 101% | 98% | -- | 100% | 101% | 99% | 98% | 102% |
| 20241202 | 233 | 234 | 232 | 234 | 10,500 | -2 | 99% | 100% | 269% | ▼ | 101% | 99% | 98% | 97% | 101% |
| 20241203 | 234 | 237 | 232 | 236 | 22,200 | 2 | 101% | 101% | 211% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20241204 | 236 | 236 | 235 | 235 | 5,100 | -1 | 100% | 100% | 23% | ▼ | 100% | 100% | 97% | 98% | 102% |
| 20241205 | 234 | 236 | 232 | 235 | 5,300 | 0 | 100% | 100% | 104% | -- | 99% | 100% | 97% | 98% | 102% |
| 20241206 | 234 | 236 | 231 | 232 | 9,900 | -3 | 99% | 99% | 187% | ▼ | 101% | 103% | 0% | 96% | 100% |
| 20241209 | 228 | 232 | 226 | 230 | 35,500 | -2 | 99% | 101% | 359% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241210 | 234 | 234 | 230 | 234 | 17,900 | 4 | 102% | 100% | 50% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241211 | 234 | 235 | 232 | 235 | 12,500 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 98% | 0% | 99% | 102% |
| 20241212 | 235 | 235 | 230 | 234 | 7,300 | -1 | 100% | 100% | 58% | ▼ | 102% | 100% | 0% | 99% | 102% |
| 20241213 | 230 | 236 | 229 | 234 | 14,800 | 0 | 100% | 102% | 203% | -- | 99% | 98% | 0% | 99% | 102% |
| 20241216 | 233 | 233 | 227 | 231 | 32,000 | -3 | 99% | 99% | 216% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 229 | 231 | 228 | 230 | 32,200 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 229 | 229 | 227 | 229 | 18,300 | -1 | 100% | 100% | 57% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 228 | 229 | 225 | 228 | 16,400 | -1 | 100% | 100% | 90% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241220 | 226 | 228 | 226 | 228 | 14,000 | 0 | 100% | 101% | 85% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 283,300 | 0 | 172,300 | 0 | 111,000 |
| 2024-12-06 | 0 | 295,200 | 0 | 182,700 | 0 | 112,500 |
| 2024-11-29 | 0 | 286,000 | 0 | 181,000 | 0 | 105,000 |
| 2024-11-22 | 0 | 285,100 | 0 | 180,000 | 0 | 105,100 |
| 2024-11-15 | 0 | 293,600 | 0 | 185,500 | 0 | 108,100 |
| 2024-11-08 | 0 | 324,300 | 0 | 179,900 | 0 | 144,400 |
| 2024-11-01 | 0 | 327,100 | 0 | 178,800 | 0 | 148,300 |
| 2024-10-25 | 0 | 323,300 | 0 | 177,100 | 0 | 146,200 |
| 2024-10-18 | 0 | 318,300 | 0 | 165,600 | 0 | 152,700 |
| 2024-10-11 | 0 | 320,400 | 0 | 165,700 | 0 | 154,700 |
| 2024-10-04 | 0 | 325,400 | 0 | 172,000 | 0 | 153,400 |
| 2024-09-27 | 0 | 321,000 | 0 | 169,900 | 0 | 151,100 |
| 2024-09-20 | 0 | 320,500 | 0 | 168,600 | 0 | 151,900 |
| 2024-09-13 | 0 | 316,900 | 0 | 167,000 | 0 | 149,900 |
| 2024-09-06 | 0 | 318,100 | 0 | 165,500 | 0 | 152,600 |
| 2024-08-30 | 0 | 316,400 | 0 | 165,200 | 0 | 151,200 |
| 2024-08-23 | 0 | 314,300 | 0 | 162,900 | 0 | 151,400 |
| 2024-08-16 | 0 | 336,600 | 0 | 165,600 | 0 | 171,000 |
| 2024-08-09 | 0 | 324,800 | 0 | 168,400 | 0 | 156,400 |
| 2024-08-02 | 0 | 352,100 | 0 | 221,900 | 0 | 130,200 |
| 2024-07-26 | 0 | 342,600 | 0 | 203,300 | 0 | 139,300 |
| 2024-07-19 | 0 | 338,500 | 0 | 199,500 | 0 | 139,000 |
| 2024-07-12 | 0 | 333,800 | 0 | 197,100 | 0 | 136,700 |
| 2024-07-05 | 0 | 339,500 | 0 | 204,500 | 0 | 135,000 |
| 2024-06-28 | 0 | 337,300 | 0 | 204,500 | 0 | 132,800 |
| 2024-06-21 | 0 | 356,500 | 0 | 206,000 | 0 | 150,500 |
| 2024-06-14 | 0 | 372,100 | 0 | 210,000 | 0 | 162,100 |
| 2024-06-07 | 0 | 367,800 | 0 | 213,900 | 0 | 153,900 |
| 2024-05-31 | 0 | 375,100 | 0 | 207,600 | 0 | 167,500 |
| 2024-05-24 | 0 | 374,100 | 0 | 195,700 | 0 | 178,400 |
| 2024-05-17 | 0 | 377,700 | 0 | 194,300 | 0 | 183,400 |
| 2024-05-10 | 0 | 387,000 | 0 | 190,700 | 0 | 196,300 |
| 2024-05-02 | 0 | 428,500 | 0 | 182,300 | 0 | 246,200 |
| 2024-04-26 | 0 | 424,700 | 0 | 182,400 | 0 | 242,300 |
| 2024-04-19 | 0 | 423,400 | 0 | 193,000 | 0 | 230,400 |
| 2024-04-12 | 0 | 393,600 | 0 | 200,000 | 0 | 193,600 |
| 2024-04-05 | 0 | 392,300 | 0 | 200,000 | 0 | 192,300 |
| 2024-03-29 | 0 | 412,300 | 0 | 223,700 | 0 | 188,600 |
| 2024-03-22 | 0 | 427,500 | 0 | 220,600 | 0 | 206,900 |
| 2024-03-15 | 0 | 414,400 | 0 | 229,900 | 0 | 184,500 |
| 2024-03-08 | 0 | 415,500 | 0 | 230,800 | 0 | 184,700 |
| 2024-03-01 | 0 | 426,500 | 0 | 228,700 | 0 | 197,800 |
| 2024-02-22 | 0 | 427,800 | 0 | 226,000 | 0 | 201,800 |
| 2024-02-16 | 0 | 435,000 | 0 | 226,400 | 0 | 208,600 |
| 2024-02-09 | 0 | 437,200 | 0 | 230,300 | 0 | 206,900 |
| 2024-02-02 | 0 | 428,800 | 0 | 232,500 | 0 | 196,300 |
| 2024-01-26 | 0 | 430,600 | 0 | 237,100 | 0 | 193,500 |
| 2024-01-19 | 0 | 422,600 | 0 | 233,800 | 0 | 188,800 |
| 2024-01-12 | 0 | 426,600 | 0 | 234,800 | 0 | 191,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第２四半期（中間期）個別業績予想と実績との差異に関するお知らせ |
| 20241114 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | Ｇ－クラスターＴ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240628 | 16:00 | Ｇ－クラスターＴ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20240521 | 10:30 | Ｇ－クラスターＴ | （訂正）「事業計画及び成長可能性に関する事項の開示」の一部訂正について |
| 20240517 | 16:00 | Ｇ－クラスターＴ | 事業計画及び成長可能性に関する事項の開示 |
| 20240517 | 16:00 | Ｇ－クラスターＴ | グロース市場上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240515 | 16:00 | Ｇ－クラスターＴ | 2024年３月期通期個別業績予想と実績との差異に関するお知らせ |
| 20240515 | 16:00 | Ｇ－クラスターＴ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 16:00 | Ｇ－クラスターＴ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4240 | 1 | クラスターテクノロジー株式会社 | 2024-12-22 07:24:24 |
| 4240 | 2 | 2024.06.26決算2024.06.26決算第33期定時株主総会決議ご通知 | 2024-06-28 20:32:23 |
| 4240 | 2 | 2024.06.28決算2024.06.28決算第33期定時株主総会説明資料 | 2024-06-28 20:32:22 |
| 4240 | 2 | IR News | クラスターテクノロジー株式会社 | 2024-06-18 06:55:21 |
| 4240 | 2 | IRライブラリー | クラスターテクノロジー株式会社 | 2024-06-18 06:55:20 |
| 4240 | 2 | 株主・投資家の皆様へ | クラスターテクノロジー株式会社 | 2024-06-18 06:55:19 |
| 4240 | 2 | 投資家向け情報 | クラスターテクノロジー株式会社 | 2024-06-18 06:55:11 |
| 4240 | 3 | 2024.11.14適時開示2024.11.14適時開示2025年３月期第２四半期（中間期）個別業績予想と実績との差異に関するお知らせ | 2024-11-20 18:32:52 |
| 4240 | 3 | 2024.08.22お知らせ2024.08.22お知らせエヌプラス(N-Plus)2024出展のお知らせ | 2024-08-24 00:29:37 |
| 4240 | 3 | 企業情報 | クラスターテクノロジー株式会社 | 2024-07-03 03:29:25 |