| 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 | 288 | 288 | 270 | 283 | 36,000 | -5 | 98% | 98% | 316% | ▼▼ | 101% | 100% | 93% | 95% | 100% |
| 20240726 | 282 | 284 | 281 | 284 | 4,300 | 1 | 100% | 101% | 12% | ▲ | 100% | 98% | 93% | 96% | 100% |
| 20240729 | 285 | 285 | 282 | 284 | 3,800 | 0 | 100% | 100% | 88% | -- | 99% | 96% | 94% | 97% | 100% |
| 20240730 | 284 | 284 | 280 | 281 | 8,400 | -3 | 99% | 99% | 221% | ▼ | 100% | 84% | 96% | 96% | 100% |
| 20240731 | 283 | 284 | 281 | 283 | 3,000 | 2 | 101% | 100% | 36% | ▲ | 99% | 85% | 100% | 96% | 101% |
| 20240801 | 281 | 281 | 272 | 278 | 16,600 | -5 | 98% | 99% | 553% | ▼ | 98% | 89% | 101% | 95% | 100% |
| 20240802 | 277 | 277 | 270 | 272 | 28,800 | -6 | 98% | 98% | 173% | ▼▼ | 86% | 94% | 105% | 93% | 100% |
| 20240805 | 267 | 267 | 214 | 230 | 79,000 | -42 | 85% | 86% | 274% | ▼▼▼ | 107% | 113% | 127% | 78% | 100% |
| 20240806 | 222 | 244 | 222 | 238 | 30,700 | 8 | 103% | 107% | 39% | ▲ | 107% | 113% | 126% | 82% | 103% |
| 20240807 | 223 | 242 | 223 | 238 | 43,600 | 0 | 100% | 107% | 142% | -- | 104% | 109% | 118% | 82% | 103% |
| 20240808 | 238 | 248 | 238 | 247 | 8,900 | 9 | 104% | 104% | 20% | ▲ | 98% | 102% | 110% | 85% | 107% |
| 20240809 | 255 | 257 | 247 | 250 | 10,800 | 3 | 101% | 98% | 121% | ▲▲ | 103% | 107% | 116% | 86% | 109% |
| 20240813 | 243 | 251 | 242 | 251 | 6,700 | 1 | 100% | 103% | 62% | ▲▲▲ | 100% | 104% | 112% | 87% | 109% |
| 20240814 | 251 | 252 | 248 | 252 | 4,700 | 1 | 100% | 100% | 70% | ▲▲▲▲ | 105% | 105% | 113% | 87% | 110% |
| 20240815 | 248 | 260 | 248 | 260 | 5,900 | 8 | 103% | 105% | 126% | ▲▲▲▲▲ | 100% | 100% | 107% | 90% | 113% |
| 20240816 | 260 | 263 | 253 | 259 | 24,700 | -1 | 100% | 100% | 419% | ▼ | 100% | 101% | 106% | 89% | 113% |
| 20240819 | 259 | 260 | 255 | 259 | 1,900 | 0 | 100% | 100% | 8% | -- | 102% | 103% | 105% | 89% | 113% |
| 20240820 | 257 | 266 | 257 | 261 | 4,100 | 2 | 101% | 102% | 216% | ▲ | 98% | 100% | 100% | 90% | 113% |
| 20240821 | 266 | 266 | 252 | 260 | 13,200 | -1 | 100% | 98% | 322% | ▼ | 99% | 103% | 101% | 90% | 113% |
| 20240822 | 262 | 262 | 255 | 260 | 1,400 | 0 | 100% | 99% | 11% | -- | 101% | 108% | 102% | 92% | 113% |
| 20240823 | 260 | 262 | 258 | 262 | 4,500 | 2 | 101% | 101% | 321% | ▲ | 101% | 108% | 102% | 92% | 114% |
| 20240826 | 261 | 267 | 260 | 264 | 2,500 | 2 | 101% | 101% | 56% | ▲▲ | 100% | 105% | 100% | 93% | 115% |
| 20240827 | 266 | 270 | 264 | 267 | 3,700 | 3 | 101% | 100% | 148% | ▲▲▲ | 101% | 103% | 97% | 94% | 116% |
| 20240828 | 267 | 271 | 267 | 271 | 3,800 | 4 | 101% | 101% | 103% | ▲▲▲▲ | 103% | 99% | 95% | 96% | 118% |
| 20240829 | 273 | 292 | 270 | 281 | 24,600 | 10 | 104% | 103% | 647% | ▲▲▲▲▲ | 99% | 94% | 93% | 100% | 122% |
| 20240830 | 280 | 280 | 277 | 278 | 3,100 | -3 | 99% | 99% | 13% | ▼ | 100% | 96% | 95% | 99% | 121% |
| 20240902 | 273 | 275 | 271 | 274 | 7,400 | -4 | 99% | 100% | 239% | ▼▼ | 99% | 95% | 95% | 98% | 119% |
| 20240903 | 273 | 275 | 271 | 271 | 4,100 | -3 | 99% | 99% | 55% | ▼▼▼ | 97% | 99% | 96% | 96% | 114% |
| 20240904 | 269 | 269 | 260 | 260 | 23,900 | -11 | 96% | 97% | 583% | ▼▼▼▼ | 102% | 102% | 100% | 93% | 109% |
| 20240905 | 259 | 266 | 258 | 263 | 6,700 | 3 | 101% | 102% | 28% | ▲ | 98% | 96% | 97% | 94% | 106% |
| 20240906 | 266 | 266 | 257 | 260 | 4,500 | -3 | 99% | 98% | 67% | ▼ | 103% | 101% | 103% | 93% | 104% |
| 20240909 | 252 | 259 | 252 | 259 | 4,900 | -1 | 100% | 103% | 109% | ▼▼ | 102% | 98% | 99% | 92% | 103% |
| 20240910 | 261 | 266 | 261 | 265 | 1,100 | 6 | 102% | 102% | 22% | ▲ | 96% | 97% | 98% | 94% | 105% |
| 20240911 | 265 | 265 | 255 | 255 | 4,700 | -10 | 96% | 96% | 427% | ▼ | 98% | 98% | 99% | 91% | 100% |
| 20240912 | 260 | 260 | 254 | 255 | 1,900 | 0 | 100% | 98% | 40% | -- | 100% | 101% | 101% | 91% | 100% |
| 20240913 | 255 | 255 | 254 | 255 | 1,000 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 91% | 100% |
| 20240917 | 257 | 257 | 257 | 257 | 1,000 | 2 | 101% | 100% | 100% | ▲ | 100% | 102% | 102% | 91% | 101% |
| 20240918 | 254 | 256 | 252 | 254 | 2,100 | -3 | 99% | 100% | 210% | ▼ | 101% | 102% | 102% | 90% | 100% |
| 20240919 | 253 | 256 | 252 | 256 | 8,200 | 2 | 101% | 101% | 390% | ▲ | 100% | 101% | 100% | 91% | 101% |
| 20240920 | 257 | 259 | 256 | 258 | 4,500 | 2 | 101% | 100% | 55% | ▲▲ | 99% | 100% | 99% | 92% | 102% |
| 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% | 96% | 97% | 102% |
| 20241007 | 258 | 258 | 258 | 258 | 1,300 | 2 | 101% | 100% | 10% | ▲▲ | 98% | 98% | 0% | 97% | 103% |
| 20241008 | 261 | 261 | 254 | 256 | 3,800 | -2 | 99% | 98% | 292% | ▼ | 100% | 97% | 0% | 97% | 102% |
| 20241009 | 257 | 261 | 257 | 257 | 1,500 | 1 | 100% | 100% | 39% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 254 | 254 | 252 | 252 | 11,400 | -5 | 98% | 99% | 760% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241011 | 254 | 257 | 251 | 255 | 2,600 | 3 | 101% | 100% | 23% | ▲ | 98% | 100% | 0% | 98% | 102% |
| 20241015 | 253 | 255 | 248 | 249 | 5,100 | -6 | 98% | 98% | 196% | ▼ | 98% | 100% | 0% | 96% | 100% |
| 20241016 | 250 | 250 | 244 | 246 | 4,100 | -3 | 99% | 98% | 80% | ▼▼ | 102% | 100% | 0% | 95% | 100% |
| 20241017 | 248 | 254 | 248 | 252 | 6,200 | 6 | 102% | 102% | 151% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 252 | 253 | 251 | 252 | 8,100 | 0 | 100% | 100% | 131% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 251 | 251 | 250 | 251 | 3,100 | -1 | 100% | 100% | 38% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 250 | 251 | 248 | 248 | 1,300 | -3 | 99% | 99% | 42% | ▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:28:13 |
| 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 | 2024.08.22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 |
| 4240 | 3 | 2024-06-18 06:55:18 |