| 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 | 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% | 96% | 100% | 110% |
| 20241008 | 3,240 | 3,255 | 3,115 | 3,155 | 211,800 | -225 | 93% | 97% | 358% | ▼ | 100% | 105% | 99% | 93% | 101% |
| 20241009 | 3,130 | 3,170 | 3,110 | 3,140 | 101,400 | -15 | 100% | 100% | 48% | ▼▼ | 101% | 106% | 99% | 93% | 101% |
| 20241010 | 3,140 | 3,200 | 3,080 | 3,180 | 67,000 | 40 | 101% | 101% | 66% | ▲ | 102% | 105% | 97% | 94% | 102% |
| 20241011 | 3,180 | 3,230 | 3,130 | 3,230 | 58,700 | 50 | 102% | 102% | 88% | ▲▲ | 100% | 103% | 96% | 95% | 104% |
| 20241015 | 3,220 | 3,250 | 3,160 | 3,235 | 103,700 | 5 | 100% | 100% | 177% | ▲▲▲ | 103% | 103% | 97% | 96% | 104% |
| 20241016 | 3,210 | 3,315 | 3,210 | 3,300 | 52,100 | 65 | 102% | 103% | 50% | ▲▲▲▲ | 101% | 95% | 94% | 97% | 105% |
| 20241017 | 3,305 | 3,390 | 3,305 | 3,330 | 67,100 | 30 | 101% | 101% | 129% | ▲▲▲▲▲ | 99% | 91% | 92% | 98% | 106% |
| 20241018 | 3,360 | 3,360 | 3,290 | 3,325 | 27,900 | -5 | 100% | 99% | 42% | ▼ | 100% | 92% | 92% | 98% | 106% |
| 20241021 | 3,325 | 3,325 | 3,290 | 3,310 | 27,600 | -15 | 100% | 100% | 99% | ▼▼ | 96% | 94% | 93% | 98% | 105% |
| 20241022 | 3,265 | 3,280 | 3,075 | 3,125 | 74,700 | -185 | 94% | 96% | 271% | ▼▼▼ | 97% | 97% | 97% | 92% | 100% |
| 20241023 | 3,130 | 3,130 | 3,035 | 3,045 | 55,800 | -80 | 97% | 97% | 75% | ▼▼▼▼ | 101% | 100% | 100% | 90% | 100% |
| 20241024 | 3,015 | 3,080 | 3,000 | 3,040 | 45,600 | -5 | 100% | 101% | 82% | ▼▼▼▼▼ | 101% | 98% | 99% | 90% | 100% |
| 20241025 | 3,050 | 3,080 | 3,025 | 3,070 | 35,800 | 30 | 101% | 101% | 79% | ▲ | 98% | 100% | 98% | 91% | 101% |
| 20241028 | 3,090 | 3,130 | 3,020 | 3,025 | 41,600 | -45 | 99% | 98% | 116% | ▼ | 99% | 102% | 103% | 89% | 100% |
| 20241029 | 3,035 | 3,050 | 3,010 | 3,015 | 32,100 | -10 | 100% | 99% | 77% | ▼▼ | 100% | 102% | 104% | 89% | 100% |
| 20241030 | 2,992 | 3,095 | 2,980 | 3,000 | 354,600 | -15 | 100% | 100% | 1105% | ▼▼▼ | 99% | 100% | 104% | 89% | 100% |
| 20241031 | 3,010 | 3,040 | 2,951 | 2,993 | 75,000 | -7 | 100% | 99% | 21% | ▼▼▼▼ | 104% | 101% | 106% | 89% | 100% |
| 20241101 | 2,993 | 3,180 | 2,920 | 3,100 | 103,600 | 107 | 104% | 104% | 138% | ▲ | 98% | 97% | 102% | 92% | 104% |
| 20241105 | 3,100 | 3,135 | 3,045 | 3,045 | 37,700 | -55 | 98% | 98% | 36% | ▼ | 99% | 99% | 104% | 90% | 102% |
| 20241106 | 3,040 | 3,100 | 2,966 | 3,020 | 52,500 | -25 | 99% | 99% | 139% | ▼▼ | 100% | 100% | 106% | 91% | 101% |
| 20241107 | 3,005 | 3,090 | 2,997 | 3,020 | 38,900 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 105% | 91% | 101% |
| 20241108 | 3,015 | 3,065 | 2,995 | 3,010 | 48,100 | -10 | 100% | 100% | 124% | ▼ | 101% | 101% | 107% | 90% | 101% |
| 20241111 | 2,989 | 3,025 | 2,988 | 3,020 | 25,000 | 10 | 100% | 101% | 52% | ▲ | 99% | 99% | 107% | 91% | 101% |
| 20241112 | 3,035 | 3,080 | 3,000 | 3,005 | 36,200 | -15 | 100% | 99% | 145% | ▼ | 99% | 99% | 108% | 90% | 100% |
| 20241113 | 3,005 | 3,025 | 2,965 | 2,986 | 43,800 | -19 | 99% | 99% | 121% | ▼▼ | 101% | 100% | 108% | 90% | 100% |
| 20241114 | 3,000 | 3,040 | 2,985 | 3,025 | 24,400 | 39 | 101% | 101% | 56% | ▲ | 99% | 96% | 107% | 91% | 101% |
| 20241115 | 3,025 | 3,095 | 3,005 | 3,005 | 44,000 | -20 | 99% | 99% | 180% | ▼ | 98% | 98% | 107% | 90% | 101% |
| 20241118 | 3,025 | 3,040 | 2,972 | 2,972 | 31,000 | -33 | 99% | 98% | 70% | ▼▼ | 100% | 102% | 109% | 90% | 100% |
| 20241119 | 2,986 | 3,025 | 2,986 | 2,986 | 67,000 | 14 | 100% | 100% | 216% | ▲ | 97% | 105% | 110% | 96% | 100% |
| 20241120 | 2,979 | 3,010 | 2,900 | 2,900 | 22,900 | -86 | 97% | 97% | 34% | ▼ | 100% | 108% | 114% | 94% | 100% |
| 20241121 | 2,900 | 2,912 | 2,820 | 2,896 | 88,200 | -4 | 100% | 100% | 385% | ▼▼ | 102% | 107% | 114% | 93% | 100% |
| 20241122 | 2,892 | 2,973 | 2,872 | 2,955 | 35,400 | 59 | 102% | 102% | 40% | ▲ | 102% | 106% | 112% | 95% | 102% |
| 20241125 | 2,985 | 3,070 | 2,982 | 3,035 | 43,100 | 80 | 103% | 102% | 122% | ▲▲ | 102% | 104% | 109% | 98% | 105% |
| 20241126 | 3,060 | 3,130 | 3,045 | 3,120 | 34,800 | 85 | 103% | 102% | 81% | ▲▲▲ | 99% | 101% | 107% | 100% | 108% |
| 20241127 | 3,130 | 3,170 | 3,075 | 3,095 | 55,100 | -25 | 99% | 99% | 158% | ▼ | 100% | 103% | 108% | 99% | 107% |
| 20241128 | 3,095 | 3,145 | 3,075 | 3,100 | 24,100 | 5 | 100% | 100% | 44% | ▲ | 102% | 102% | 108% | 99% | 107% |
| 20241129 | 3,100 | 3,210 | 3,100 | 3,170 | 38,900 | 70 | 102% | 102% | 161% | ▲▲ | 100% | 101% | 106% | 100% | 109% |
| 20241202 | 3,170 | 3,210 | 3,155 | 3,160 | 35,000 | -10 | 100% | 100% | 90% | ▼ | 99% | 101% | 105% | 100% | 109% |
| 20241203 | 3,200 | 3,245 | 3,160 | 3,160 | 54,100 | 0 | 100% | 99% | 155% | -- | 100% | 103% | 106% | 100% | 109% |
| 20241204 | 3,160 | 3,205 | 3,140 | 3,175 | 90,400 | 15 | 100% | 100% | 167% | ▲ | 100% | 101% | 106% | 100% | 110% |
| 20241205 | 3,160 | 3,180 | 3,115 | 3,160 | 27,600 | -15 | 100% | 100% | 31% | ▼ | 102% | 103% | 106% | 100% | 109% |
| 20241206 | 3,150 | 3,230 | 3,150 | 3,200 | 19,900 | 40 | 101% | 102% | 72% | ▲ | 101% | 101% | 0% | 100% | 110% |
| 20241209 | 3,220 | 3,240 | 3,200 | 3,240 | 19,200 | 40 | 101% | 101% | 96% | ▲▲ | 99% | 100% | 0% | 100% | 112% |
| 20241210 | 3,245 | 3,250 | 3,165 | 3,200 | 59,700 | -40 | 99% | 99% | 311% | ▼ | 100% | 103% | 0% | 99% | 110% |
| 20241211 | 3,190 | 3,210 | 3,190 | 3,190 | 15,800 | -10 | 100% | 100% | 26% | ▼▼ | 101% | 103% | 0% | 98% | 110% |
| 20241212 | 3,200 | 3,295 | 3,180 | 3,235 | 51,500 | 45 | 101% | 101% | 326% | ▲ | 102% | 103% | 0% | 100% | 112% |
| 20241213 | 3,200 | 3,300 | 3,200 | 3,250 | 58,100 | 15 | 100% | 102% | 113% | ▲▲ | 100% | 104% | 0% | 100% | 112% |
| 20241216 | 3,235 | 3,270 | 3,215 | 3,220 | 28,300 | -30 | 99% | 100% | 49% | ▼ | 102% | 104% | 0% | 99% | 111% |
| 20241217 | 3,235 | 3,310 | 3,165 | 3,285 | 41,400 | 65 | 102% | 102% | 146% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20241218 | 3,285 | 3,310 | 3,285 | 3,300 | 21,800 | 15 | 100% | 100% | 53% | ▲▲ | 99% | 0% | 0% | 100% | 114% |
| 20241219 | 3,230 | 3,300 | 3,185 | 3,200 | 72,400 | -100 | 97% | 99% | 332% | ▼ | 103% | 0% | 0% | 97% | 108% |
| 20241220 | 3,250 | 3,360 | 3,225 | 3,350 | 101,900 | 150 | 105% | 103% | 141% | ▲ | % | % | % | 100% | 110% |
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 | 5,100 | 31,300 | 700 | 7,500 | 4,400 | 23,800 |
| 2024-12-06 | 5,100 | 33,200 | 700 | 7,600 | 4,400 | 25,600 |
| 2024-11-29 | 5,400 | 49,500 | 700 | 7,600 | 4,700 | 41,900 |
| 2024-11-22 | 5,800 | 49,100 | 700 | 7,500 | 5,100 | 41,600 |
| 2024-11-15 | 8,900 | 52,100 | 5,700 | 8,000 | 3,200 | 44,100 |
| 2024-11-08 | 11,000 | 66,000 | 5,800 | 12,400 | 5,200 | 53,600 |
| 2024-11-01 | 13,500 | 67,700 | 5,700 | 12,100 | 7,800 | 55,600 |
| 2024-10-25 | 12,900 | 55,100 | 5,900 | 7,400 | 7,000 | 47,700 |
| 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 |
|---|---|---|---|---|---|
| S100UY03 | 350 | 2024-12-19 15:37 | 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 |
| S100UJXQ | 350 | 2024-10-28 15:32 | 株式会社ゴールドクレスト | 安川 秀俊 | 変更報告書 |
| 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 | 2024-12-22 01:26:25 |
| 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 |