| 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 | 2,183 | 2,183 | 2,138 | 2,150 | 36,500 | -33 | 98% | 98% | 106% | ▼▼▼▼▼▼ | 100% | 104% | 94% | 94% | 100% |
| 20240726 | 2,143 | 2,161 | 2,140 | 2,140 | 17,500 | -10 | 100% | 100% | 48% | ▼▼▼▼▼▼▼ | 101% | 99% | 93% | 94% | 100% |
| 20240729 | 2,168 | 2,186 | 2,163 | 2,181 | 11,000 | 41 | 102% | 101% | 63% | ▲ | 98% | 91% | 93% | 95% | 102% |
| 20240730 | 2,200 | 2,219 | 2,160 | 2,160 | 20,300 | -21 | 99% | 98% | 185% | ▼ | 103% | 87% | 95% | 94% | 101% |
| 20240731 | 2,165 | 2,232 | 2,162 | 2,232 | 22,700 | 72 | 103% | 103% | 112% | ▲ | 97% | 89% | 93% | 98% | 104% |
| 20240801 | 2,210 | 2,210 | 2,140 | 2,149 | 28,800 | -83 | 96% | 97% | 127% | ▼ | 96% | 94% | 98% | 94% | 100% |
| 20240802 | 2,100 | 2,100 | 2,003 | 2,006 | 71,700 | -143 | 93% | 96% | 249% | ▼▼ | 93% | 103% | 110% | 88% | 100% |
| 20240805 | 1,876 | 1,891 | 1,701 | 1,737 | 106,800 | -269 | 87% | 93% | 149% | ▼▼▼ | 99% | 101% | 108% | 76% | 100% |
| 20240806 | 1,897 | 1,955 | 1,838 | 1,875 | 52,900 | 138 | 108% | 99% | 50% | ▲ | 106% | 104% | 111% | 82% | 108% |
| 20240807 | 1,850 | 1,997 | 1,850 | 1,964 | 41,100 | 89 | 105% | 106% | 78% | ▲▲ | 98% | 100% | 106% | 86% | 113% |
| 20240808 | 1,930 | 1,967 | 1,880 | 1,892 | 72,700 | -72 | 96% | 98% | 177% | ▼ | 98% | 100% | 104% | 83% | 109% |
| 20240809 | 1,972 | 1,972 | 1,881 | 1,924 | 46,900 | 32 | 102% | 98% | 65% | ▲ | 100% | 102% | 107% | 84% | 111% |
| 20240813 | 1,927 | 1,927 | 1,887 | 1,921 | 47,000 | -3 | 100% | 100% | 100% | ▼ | 100% | 104% | 107% | 84% | 111% |
| 20240814 | 1,921 | 1,940 | 1,898 | 1,923 | 47,800 | 2 | 100% | 100% | 102% | ▲ | 100% | 104% | 107% | 84% | 111% |
| 20240815 | 1,918 | 1,937 | 1,911 | 1,921 | 30,100 | -2 | 100% | 100% | 63% | ▼ | 101% | 101% | 104% | 85% | 111% |
| 20240816 | 1,961 | 1,974 | 1,940 | 1,974 | 49,500 | 53 | 103% | 101% | 164% | ▲ | 99% | 102% | 104% | 88% | 114% |
| 20240819 | 1,972 | 1,982 | 1,939 | 1,950 | 45,900 | -24 | 99% | 99% | 93% | ▼ | 102% | 103% | 104% | 87% | 112% |
| 20240820 | 1,968 | 2,004 | 1,966 | 2,004 | 27,600 | 54 | 103% | 102% | 60% | ▲ | 99% | 103% | 99% | 90% | 115% |
| 20240821 | 1,990 | 1,995 | 1,965 | 1,970 | 27,700 | -34 | 98% | 99% | 100% | ▼ | 100% | 104% | 100% | 88% | 113% |
| 20240822 | 1,979 | 1,979 | 1,959 | 1,971 | 24,800 | 1 | 100% | 100% | 90% | ▲ | 101% | 103% | 100% | 88% | 113% |
| 20240823 | 1,992 | 2,012 | 1,985 | 2,009 | 26,300 | 38 | 102% | 101% | 106% | ▲▲ | 100% | 100% | 100% | 90% | 116% |
| 20240826 | 2,026 | 2,038 | 2,018 | 2,023 | 37,300 | 14 | 101% | 100% | 142% | ▲▲▲ | 100% | 99% | 99% | 91% | 116% |
| 20240827 | 2,045 | 2,060 | 2,036 | 2,055 | 31,500 | 32 | 102% | 100% | 84% | ▲▲▲▲ | 99% | 99% | 99% | 92% | 118% |
| 20240828 | 2,065 | 2,065 | 2,031 | 2,047 | 33,700 | -8 | 100% | 99% | 107% | ▼ | 99% | 100% | 102% | 92% | 118% |
| 20240829 | 2,037 | 2,047 | 2,021 | 2,023 | 63,900 | -24 | 99% | 99% | 190% | ▼▼ | 99% | 97% | 102% | 94% | 116% |
| 20240830 | 2,037 | 2,037 | 2,022 | 2,025 | 44,300 | 2 | 100% | 99% | 69% | ▲ | 99% | 95% | 101% | 99% | 117% |
| 20240902 | 2,056 | 2,056 | 2,014 | 2,026 | 90,200 | 1 | 100% | 99% | 204% | ▲▲ | 100% | 96% | 102% | 99% | 117% |
| 20240903 | 2,038 | 2,053 | 2,033 | 2,044 | 61,900 | 18 | 101% | 100% | 69% | ▲▲▲ | 98% | 98% | 103% | 99% | 109% |
| 20240904 | 2,021 | 2,029 | 1,972 | 1,975 | 128,400 | -69 | 97% | 98% | 207% | ▼ | 99% | 100% | 105% | 96% | 104% |
| 20240905 | 1,975 | 1,996 | 1,950 | 1,961 | 131,900 | -14 | 99% | 99% | 103% | ▼▼ | 97% | 99% | 104% | 95% | 104% |
| 20240906 | 1,990 | 1,990 | 1,928 | 1,928 | 124,800 | -33 | 98% | 97% | 95% | ▼▼▼ | 102% | 104% | 109% | 94% | 100% |
| 20240909 | 1,909 | 1,963 | 1,901 | 1,954 | 124,400 | 26 | 101% | 102% | 100% | ▲ | 100% | 100% | 105% | 95% | 102% |
| 20240910 | 1,978 | 1,993 | 1,964 | 1,975 | 50,800 | 21 | 101% | 100% | 41% | ▲▲ | 99% | 101% | 105% | 96% | 103% |
| 20240911 | 1,965 | 1,985 | 1,939 | 1,948 | 56,600 | -27 | 99% | 99% | 111% | ▼ | 99% | 99% | 103% | 95% | 101% |
| 20240912 | 1,997 | 1,997 | 1,960 | 1,978 | 64,600 | 30 | 102% | 99% | 114% | ▲ | 100% | 101% | 104% | 96% | 103% |
| 20240913 | 1,978 | 1,981 | 1,966 | 1,969 | 53,800 | -9 | 100% | 100% | 83% | ▼ | 99% | 102% | 104% | 96% | 102% |
| 20240917 | 1,978 | 1,991 | 1,945 | 1,962 | 103,100 | -7 | 100% | 99% | 192% | ▼▼ | 99% | 102% | 104% | 95% | 102% |
| 20240918 | 1,991 | 1,991 | 1,966 | 1,978 | 77,700 | 16 | 101% | 99% | 75% | ▲ | 99% | 102% | 104% | 96% | 103% |
| 20240919 | 1,997 | 2,000 | 1,985 | 1,987 | 84,000 | 9 | 100% | 99% | 108% | ▲▲ | 99% | 103% | 103% | 97% | 103% |
| 20240920 | 2,020 | 2,020 | 2,000 | 2,000 | 71,200 | 13 | 101% | 99% | 85% | ▲▲▲ | 99% | 102% | 102% | 97% | 104% |
| 20240924 | 2,039 | 2,039 | 2,016 | 2,023 | 55,200 | 23 | 101% | 99% | 78% | ▲▲▲▲ | 100% | 100% | 102% | 98% | 105% |
| 20240925 | 2,023 | 2,042 | 2,001 | 2,029 | 64,600 | 6 | 100% | 100% | 117% | ▲▲▲▲▲ | 99% | 98% | 101% | 99% | 105% |
| 20240926 | 2,050 | 2,050 | 2,013 | 2,035 | 301,000 | 6 | 100% | 99% | 466% | ▲▲▲▲▲▲ | 101% | 99% | 101% | 99% | 106% |
| 20240927 | 2,047 | 2,079 | 2,029 | 2,072 | 135,800 | 37 | 102% | 101% | 45% | ▲▲▲▲▲▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20240930 | 2,001 | 2,029 | 1,988 | 1,996 | 79,600 | -76 | 96% | 100% | 59% | ▼ | 100% | 102% | 103% | 96% | 104% |
| 20241001 | 2,019 | 2,023 | 2,002 | 2,016 | 22,500 | 20 | 101% | 100% | 28% | ▲ | 100% | 102% | 102% | 97% | 105% |
| 20241002 | 2,015 | 2,025 | 2,000 | 2,011 | 30,600 | -5 | 100% | 100% | 136% | ▼ | 99% | 101% | 101% | 97% | 104% |
| 20241003 | 2,033 | 2,033 | 2,013 | 2,022 | 19,300 | 11 | 101% | 99% | 63% | ▲ | 101% | 101% | 102% | 98% | 105% |
| 20241004 | 2,019 | 2,030 | 2,010 | 2,030 | 24,200 | 8 | 100% | 101% | 125% | ▲▲ | 100% | 100% | 99% | 98% | 105% |
| 20241007 | 2,049 | 2,060 | 2,031 | 2,056 | 28,500 | 26 | 101% | 100% | 118% | ▲▲▲ | 99% | 101% | 0% | 99% | 107% |
| 20241008 | 2,045 | 2,051 | 2,019 | 2,023 | 29,100 | -33 | 98% | 99% | 102% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241009 | 2,046 | 2,046 | 2,020 | 2,046 | 15,700 | 23 | 101% | 100% | 54% | ▲ | 99% | 100% | 0% | 99% | 105% |
| 20241010 | 2,065 | 2,065 | 2,031 | 2,048 | 19,600 | 2 | 100% | 99% | 125% | ▲▲ | 99% | 100% | 0% | 99% | 105% |
| 20241011 | 2,060 | 2,060 | 2,037 | 2,043 | 19,900 | -5 | 100% | 99% | 102% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241015 | 2,065 | 2,071 | 2,050 | 2,065 | 24,000 | 22 | 101% | 100% | 121% | ▲ | 101% | 100% | 0% | 100% | 105% |
| 20241016 | 2,057 | 2,094 | 2,050 | 2,073 | 29,500 | 8 | 100% | 101% | 123% | ▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241017 | 2,086 | 2,086 | 2,063 | 2,064 | 8,400 | -9 | 100% | 99% | 28% | ▼ | 99% | 0% | 0% | 100% | 104% |
| 20241018 | 2,071 | 2,077 | 2,050 | 2,059 | 18,900 | -5 | 100% | 99% | 225% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 2,066 | 2,066 | 2,050 | 2,053 | 14,200 | -6 | 100% | 99% | 75% | ▼▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 2,057 | 2,057 | 2,021 | 2,033 | 20,000 | -20 | 99% | 99% | 141% | ▼▼▼▼ | % | % | % | 98% | 102% |
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 | 2,600 | 86,000 | 200 | 21,600 | 2,400 | 64,400 |
| 2024-10-11 | 2,800 | 86,300 | 200 | 20,100 | 2,600 | 66,200 |
| 2024-10-04 | 5,800 | 88,000 | 200 | 21,600 | 5,600 | 66,400 |
| 2024-09-27 | 20,300 | 83,700 | 8,800 | 20,600 | 11,500 | 63,100 |
| 2024-09-20 | 563,600 | 93,800 | 553,700 | 21,300 | 9,900 | 72,500 |
| 2024-09-13 | 430,500 | 107,400 | 426,400 | 22,500 | 4,100 | 84,900 |
| 2024-09-06 | 329,600 | 115,100 | 326,600 | 23,900 | 3,000 | 91,200 |
| 2024-08-30 | 98,000 | 100,500 | 96,400 | 23,000 | 1,600 | 77,500 |
| 2024-08-23 | 31,500 | 99,400 | 29,600 | 22,700 | 1,900 | 76,700 |
| 2024-08-16 | 11,200 | 97,600 | 9,400 | 23,100 | 1,800 | 74,500 |
| 2024-08-09 | 6,900 | 104,500 | 4,800 | 23,800 | 2,100 | 80,700 |
| 2024-08-02 | 4,700 | 127,000 | 1,900 | 46,600 | 2,800 | 80,400 |
| 2024-07-26 | 2,500 | 117,400 | 800 | 47,000 | 1,700 | 70,400 |
| 2024-07-19 | 1,700 | 102,200 | 200 | 45,600 | 1,500 | 56,600 |
| 2024-07-12 | 2,000 | 103,300 | 200 | 46,800 | 1,800 | 56,500 |
| 2024-07-05 | 1,700 | 98,200 | 100 | 51,700 | 1,600 | 46,500 |
| 2024-06-28 | 1,900 | 94,300 | 100 | 53,500 | 1,800 | 40,800 |
| 2024-06-21 | 2,800 | 116,000 | 100 | 54,000 | 2,700 | 62,000 |
| 2024-06-14 | 2,200 | 97,000 | 100 | 56,000 | 2,100 | 41,000 |
| 2024-06-07 | 2,100 | 96,900 | 100 | 55,200 | 2,000 | 41,700 |
| 2024-05-31 | 2,000 | 96,800 | 100 | 54,100 | 1,900 | 42,700 |
| 2024-05-24 | 2,100 | 94,600 | 0 | 53,700 | 2,100 | 40,900 |
| 2024-05-17 | 3,500 | 96,900 | 0 | 53,400 | 3,500 | 43,500 |
| 2024-05-10 | 2,200 | 85,800 | 0 | 50,800 | 2,200 | 35,000 |
| 2024-05-02 | 2,200 | 84,700 | 0 | 50,700 | 2,200 | 34,000 |
| 2024-04-26 | 2,200 | 83,400 | 0 | 50,300 | 2,200 | 33,100 |
| 2024-04-19 | 2,400 | 83,800 | 0 | 50,300 | 2,400 | 33,500 |
| 2024-04-12 | 2,600 | 80,500 | 0 | 49,700 | 2,600 | 30,800 |
| 2024-04-05 | 2,900 | 82,900 | 0 | 51,000 | 2,900 | 31,900 |
| 2024-03-29 | 12,800 | 81,900 | 0 | 54,700 | 12,800 | 27,200 |
| 2024-03-22 | 7,600 | 89,900 | 1,200 | 54,600 | 6,400 | 35,300 |
| 2024-03-15 | 4,100 | 94,600 | 700 | 54,200 | 3,400 | 40,400 |
| 2024-03-08 | 3,300 | 96,600 | 0 | 55,200 | 3,300 | 41,400 |
| 2024-03-01 | 5,400 | 100,300 | 0 | 56,100 | 5,400 | 44,200 |
| 2024-02-22 | 5,100 | 91,500 | 0 | 54,400 | 5,100 | 37,100 |
| 2024-02-16 | 3,300 | 88,700 | 0 | 55,000 | 3,300 | 33,700 |
| 2024-02-09 | 7,200 | 97,000 | 0 | 56,300 | 7,200 | 40,700 |
| 2024-02-02 | 6,600 | 107,200 | 0 | 57,700 | 6,600 | 49,500 |
| 2024-01-26 | 3,400 | 101,700 | 0 | 61,000 | 3,400 | 40,700 |
| 2024-01-19 | 4,000 | 105,000 | 100 | 61,100 | 3,900 | 43,900 |
| 2024-01-12 | 3,300 | 110,800 | 100 | 72,100 | 3,200 | 38,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | Barclays Capital Securities Ltd | 76,370 | 0.60% | ▲ | 2,001 | 2,029 | 1,988 | 1,996 | 79,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 13:00 | ＧＳＩクレオス | 事業譲受に関するお知らせ |
| 20240808 | 14:00 | ＧＳＩクレオス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 14:00 | ＧＳＩクレオス | 2025年3月期 第1四半期決算補足資料 |
| 20240716 | 15:30 | ＧＳＩクレオス | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:50 | ＧＳＩクレオス | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240618 | 11:00 | ＧＳＩクレオス | 2024年3月期 決算説明資料 |
| 20240515 | 14:00 | ＧＳＩクレオス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | ＧＳＩクレオス | 2024年3月期 決算補足資料 |
| 20240515 | 14:00 | ＧＳＩクレオス | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 14:00 | ＧＳＩクレオス | 個別決算における貸倒引当金繰入額の計上に関するお知らせ |
| 20240329 | 16:30 | ＧＳＩクレオス | 当社取扱商品（小林製薬株式会社製「紅麹」）に関するお知らせ |
| 20240202 | 14:00 | ＧＳＩクレオス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 14:00 | ＧＳＩクレオス | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240202 | 14:00 | ＧＳＩクレオス | 2024年3月期 第3四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8101 | 1 | ホーム | 株式会社ＧＳＩクレオス | 2024-10-23 03:23:54 |
| 8101 | 2 | 2024/08/082025年3月期 第1四半期決算短信〔日本基準〕（連結）（641KB） | 2024-08-20 13:35:34 |
| 8101 | 2 | 2024/08/082025年3月期 第1四半期決算補足資料（1,773KB） | 2024-08-20 13:35:32 |
| 8101 | 2 | 2024/08/06ベトナム化学商社T&T Chemical社への出資について（329KB） | 2024-08-06 21:30:40 |
| 8101 | 2 | 第19回 日経 IR・個人投資家フェア 2024に参加 | IRニュース | IR情報 | 株式会社ＧＳＩクレオス | 2024-07-23 03:28:14 |
| 8101 | 2 | 2024/06/26有価証券報告書-第94期(2023/04/01-2024/03/31)（1,239KB） | 2024-06-27 02:35:01 |
| 8101 | 2 | 2024/06/26譲渡制限付株式報酬としての自己株式処分に関するお知らせ（164KB） | 2024-06-27 02:34:59 |
| 8101 | 2 | 2024/06/26コーポレート・ガバナンスに関する報告書 2024/06/26（2,442KB） | 2024-06-27 02:34:58 |
| 8101 | 2 | 2024/06/18ブラジルに新たな透析クリニックを開設（342KB） | 2024-06-21 20:48:07 |
| 8101 | 2 | 2024/06/182024年3月期 決算説明資料（3,252KB） | 2024-06-21 20:48:05 |