| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20261015 | 2,030 | 2,344 | 1,894 | 2,295 | 8,217,100 | 0 | 0% | % | 0% | -- | 1 | 1 | 0 | 98% | 84% | 87% | % | % |
| 20261016 | 2,045 | 2,165 | 1,940 | 2,000 | 4,089,200 | -295 | 87% | 98% | 50% | ▼ | 0 | 0 | 0 | 107% | 88% | 92% | 87% | 0% |
| 20261019 | 1,910 | 2,118 | 1,856 | 2,049 | 2,084,500 | 49 | 102% | 107% | 51% | ▲ | 1 | 0 | 0 | 90% | 87% | 88% | 89% | 2% |
| 20261020 | 1,999 | 2,021 | 1,799 | 1,799 | 899,400 | -250 | 88% | 90% | 43% | ▼ | 0 | 0 | 0 | 95% | 96% | 98% | 78% | 0% |
| 20261021 | 1,800 | 1,858 | 1,695 | 1,714 | 724,400 | -85 | 95% | 95% | 81% | ▼▼ | 0 | 0 | 0 | 97% | 98% | 103% | 75% | 0% |
| 20261022 | 1,710 | 1,815 | 1,614 | 1,667 | 619,200 | -47 | 97% | 97% | 85% | ▼▼▼ | 0 | 0 | 0 | 103% | 107% | 108% | 73% | 0% |
| 20261023 | 1,633 | 1,711 | 1,617 | 1,683 | 373,100 | 16 | 101% | 103% | 60% | ▲ | 2 | 0 | 0 | 101% | 103% | 102% | 73% | 1% |
| 20261026 | 1,723 | 1,799 | 1,656 | 1,734 | 260,600 | 51 | 103% | 101% | 70% | ▲▲ | 0 | 0 | 0 | 97% | 103% | 102% | 76% | 4% |
| 20261027 | 1,726 | 1,726 | 1,637 | 1,670 | 221,000 | -64 | 96% | 97% | 85% | ▼ | 0 | 0 | 0 | 100% | 103% | 106% | 73% | 0% |
| 20261028 | 1,672 | 1,745 | 1,656 | 1,675 | 135,200 | 5 | 100% | 100% | 61% | ▲ | 3 | 0 | 0 | 102% | 101% | 98% | 73% | 0% |
| 20261029 | 1,715 | 1,754 | 1,679 | 1,752 | 77,100 | 77 | 105% | 102% | 57% | ▲▲ | 0 | 0 | 0 | 102% | 100% | 0% | 76% | 5% |
| 20261030 | 1,742 | 1,780 | 1,704 | 1,772 | 106,600 | 20 | 101% | 102% | 138% | ▲▲▲ | 0 | 0 | 0 | 97% | 91% | 0% | 77% | 6% |
| 20261102 | 1,770 | 1,791 | 1,683 | 1,718 | 159,500 | -54 | 97% | 97% | 150% | ▼ | 0 | 0 | 0 | 97% | 97% | 0% | 75% | 3% |
| 20261104 | 1,736 | 1,738 | 1,609 | 1,687 | 104,500 | -31 | 98% | 97% | 66% | ▼▼ | 0 | 0 | 0 | 101% | 98% | 0% | 74% | 1% |
| 20261105 | 1,715 | 1,747 | 1,662 | 1,734 | 67,600 | 47 | 103% | 101% | 65% | ▲ | 0 | 0 | 0 | 99% | 112% | 0% | 76% | 4% |
| 20261106 | 1,581 | 1,643 | 1,550 | 1,561 | 241,200 | -173 | 90% | 99% | 357% | ▼ | 3 | 5 | 0 | 101% | 110% | 0% | 68% | 0% |
| 20261109 | 1,601 | 1,676 | 1,566 | 1,615 | 199,700 | 54 | 103% | 101% | 83% | ▲ | 4 | 4 | 0 | 99% | 99% | 0% | 70% | 3% |
| 20261110 | 1,695 | 1,719 | 1,636 | 1,680 | 67,600 | 65 | 104% | 99% | 34% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 73% | 8% |
| 20261111 | 1,694 | 1,717 | 1,650 | 1,669 | 81,400 | -11 | 99% | 99% | 120% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 73% | 7% |
| 20261112 | 1,726 | 1,794 | 1,687 | 1,765 | 145,100 | 96 | 106% | 102% | 178% | ▲ | 0 | 0 | 0 | 94% | 0% | 0% | 77% | 13% |
| 20261113 | 1,780 | 1,799 | 1,610 | 1,675 | 124,400 | -90 | 95% | 94% | 86% | ▼ | 0 | 0 | 0 | % | % | % | 82% | 7% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20261113 | 17:00 | Ｇ－ルクレ | 2026年９月期 決算短信〔日本基準〕（非連結） |
| 20261113 | 17:30 | Ｇ－ルクレ | 2026年9月期 決算説明資料 |
| 20261106 | 17:00 | Ｇ－ルクレ | 第三者割当による自己株式の処分の結果に関するお知らせ |
| 20261015 | 08:00 | Ｇ－ルクレ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20261015 | 08:00 | Ｇ－ルクレ | 事業計画及び成長可能性に関する事項 |
| 20261015 | 08:00 | Ｇ－ルクレ | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |