| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,849 | 2,898 | 2,849 | 2,867 | 12,100 | 20 | 101% | 101% | 59% | ▲ | 100% | 98% | 107% | 86% | 101% |
| 20250121 | 2,867 | 2,885 | 2,853 | 2,870 | 17,200 | 3 | 100% | 100% | 142% | ▲▲ | 98% | 103% | 106% | 86% | 101% |
| 20250122 | 2,888 | 2,900 | 2,834 | 2,834 | 15,000 | -36 | 99% | 98% | 87% | ▼ | 99% | 116% | 109% | 85% | 100% |
| 20250123 | 2,818 | 2,822 | 2,751 | 2,789 | 33,100 | -45 | 98% | 99% | 221% | ▼▼ | 99% | 116% | 109% | 83% | 100% |
| 20250124 | 2,815 | 2,838 | 2,780 | 2,795 | 29,300 | 6 | 100% | 99% | 89% | ▲ | 101% | 113% | 110% | 88% | 100% |
| 20250127 | 2,797 | 2,820 | 2,761 | 2,820 | 23,300 | 25 | 101% | 101% | 80% | ▲▲ | 104% | 108% | 109% | 90% | 101% |
| 20250128 | 2,860 | 2,998 | 2,854 | 2,985 | 80,800 | 165 | 106% | 104% | 347% | ▲▲▲ | 107% | 101% | 103% | 95% | 107% |
| 20250129 | 3,030 | 3,265 | 3,030 | 3,255 | 134,000 | 270 | 109% | 107% | 166% | ▲▲▲▲ | 98% | 95% | 97% | 100% | 117% |
| 20250130 | 3,225 | 3,240 | 3,135 | 3,165 | 72,000 | -90 | 97% | 98% | 54% | ▼ | 99% | 95% | 102% | 97% | 113% |
| 20250131 | 3,140 | 3,175 | 3,060 | 3,095 | 80,800 | -70 | 98% | 99% | 112% | ▼▼ | 97% | 94% | 101% | 95% | 111% |
| 20250203 | 3,155 | 3,265 | 3,060 | 3,070 | 69,700 | -25 | 99% | 97% | 86% | ▼▼▼ | 97% | 95% | 103% | 94% | 110% |
| 20250204 | 3,130 | 3,135 | 3,050 | 3,050 | 38,800 | -20 | 99% | 97% | 56% | ▼▼▼▼ | 97% | 100% | 105% | 94% | 109% |
| 20250205 | 3,050 | 3,080 | 2,965 | 2,970 | 113,200 | -80 | 97% | 97% | 292% | ▼▼▼▼▼ | 101% | 103% | 109% | 91% | 106% |
| 20250206 | 2,956 | 3,035 | 2,951 | 2,980 | 49,300 | 10 | 100% | 101% | 44% | ▲ | 98% | 101% | 106% | 92% | 107% |
| 20250207 | 3,030 | 3,030 | 2,953 | 2,978 | 56,200 | -2 | 100% | 98% | 114% | ▼ | 99% | 102% | 108% | 91% | 107% |
| 20250210 | 2,985 | 2,993 | 2,956 | 2,965 | 30,000 | -13 | 100% | 99% | 53% | ▼▼ | 102% | 103% | 108% | 91% | 106% |
| 20250212 | 2,967 | 3,085 | 2,967 | 3,035 | 42,000 | 70 | 102% | 102% | 140% | ▲ | 100% | 101% | 106% | 93% | 109% |
| 20250213 | 3,035 | 3,055 | 3,015 | 3,050 | 26,000 | 15 | 100% | 100% | 62% | ▲▲ | 99% | 99% | 104% | 94% | 109% |
| 20250214 | 3,095 | 3,135 | 3,030 | 3,055 | 32,400 | 5 | 100% | 99% | 125% | ▲▲▲ | 99% | 99% | 105% | 94% | 110% |
| 20250217 | 3,065 | 3,065 | 3,020 | 3,030 | 12,000 | -25 | 99% | 99% | 37% | ▼ | 101% | 102% | 106% | 93% | 109% |
| 20250218 | 3,015 | 3,055 | 2,977 | 3,055 | 35,100 | 25 | 101% | 101% | 293% | ▲ | 101% | 103% | 105% | 94% | 110% |
| 20250219 | 3,045 | 3,165 | 3,045 | 3,070 | 30,100 | 15 | 100% | 101% | 86% | ▲▲ | 100% | 103% | 105% | 94% | 110% |
| 20250220 | 3,035 | 3,110 | 3,005 | 3,040 | 29,000 | -30 | 99% | 100% | 96% | ▼ | 100% | 105% | 106% | 93% | 109% |
| 20250225 | 3,035 | 3,045 | 2,997 | 3,020 | 25,200 | -20 | 99% | 100% | 87% | ▼▼ | 101% | 105% | 105% | 93% | 108% |
| 20250226 | 3,040 | 3,085 | 3,040 | 3,085 | 21,200 | 65 | 102% | 101% | 84% | ▲ | 100% | 102% | 103% | 95% | 109% |
| 20250227 | 3,120 | 3,130 | 3,060 | 3,130 | 26,500 | 45 | 101% | 100% | 125% | ▲▲ | 99% | 102% | 102% | 96% | 106% |
| 20250228 | 3,135 | 3,165 | 3,105 | 3,105 | 27,300 | -25 | 99% | 99% | 103% | ▼ | 101% | 101% | 101% | 95% | 105% |
| 20250303 | 3,170 | 3,240 | 3,145 | 3,195 | 35,000 | 90 | 103% | 101% | 128% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20250304 | 3,210 | 3,245 | 3,165 | 3,195 | 15,200 | 0 | 100% | 100% | 43% | -- | 100% | 99% | 100% | 100% | 108% |
| 20250305 | 3,195 | 3,200 | 3,155 | 3,180 | 17,600 | -15 | 100% | 100% | 116% | ▼ | 101% | 98% | 101% | 100% | 107% |
| 20250306 | 3,175 | 3,245 | 3,085 | 3,210 | 22,500 | 30 | 101% | 101% | 128% | ▲ | 100% | 98% | 100% | 100% | 108% |
| 20250307 | 3,195 | 3,195 | 3,150 | 3,180 | 22,200 | -30 | 99% | 100% | 99% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20250310 | 3,185 | 3,185 | 3,105 | 3,150 | 22,400 | -30 | 99% | 99% | 101% | ▼▼ | 99% | 99% | 102% | 98% | 106% |
| 20250311 | 3,125 | 3,125 | 3,080 | 3,100 | 18,100 | -50 | 98% | 99% | 81% | ▼▼▼ | 99% | 101% | 106% | 97% | 105% |
| 20250312 | 3,100 | 3,135 | 3,045 | 3,080 | 34,000 | -20 | 99% | 99% | 188% | ▼▼▼▼ | 102% | 104% | 106% | 96% | 104% |
| 20250313 | 3,090 | 3,160 | 3,080 | 3,140 | 24,800 | 60 | 102% | 102% | 73% | ▲ | 99% | 103% | 106% | 98% | 104% |
| 20250314 | 3,120 | 3,140 | 3,065 | 3,075 | 29,700 | -65 | 98% | 99% | 120% | ▼ | 100% | 104% | 108% | 96% | 102% |
| 20250317 | 3,075 | 3,115 | 3,075 | 3,090 | 15,200 | 15 | 100% | 100% | 51% | ▲ | 101% | 103% | 107% | 96% | 102% |
| 20250318 | 3,105 | 3,180 | 3,105 | 3,135 | 36,300 | 45 | 101% | 101% | 239% | ▲▲ | 103% | 103% | 108% | 98% | 104% |
| 20250319 | 3,115 | 3,200 | 3,095 | 3,200 | 27,300 | 65 | 102% | 103% | 75% | ▲▲▲ | 100% | 100% | 108% | 100% | 106% |
| 20250321 | 3,185 | 3,200 | 3,150 | 3,180 | 25,200 | -20 | 99% | 100% | 92% | ▼ | 100% | 99% | 107% | 99% | 105% |
| 20250324 | 3,205 | 3,225 | 3,165 | 3,205 | 26,600 | 25 | 101% | 100% | 106% | ▲ | 100% | 100% | 108% | 100% | 106% |
| 20250325 | 3,195 | 3,230 | 3,170 | 3,195 | 21,100 | -10 | 100% | 100% | 79% | ▼ | 97% | 96% | 107% | 100% | 106% |
| 20250326 | 3,230 | 3,230 | 3,140 | 3,140 | 42,300 | -55 | 98% | 97% | 200% | ▼▼ | 103% | 100% | 111% | 98% | 102% |
| 20250327 | 3,095 | 3,200 | 3,085 | 3,180 | 58,700 | 40 | 101% | 103% | 139% | ▲ | 100% | 96% | 109% | 99% | 103% |
| 20250328 | 3,170 | 3,195 | 3,110 | 3,180 | 29,800 | 0 | 100% | 100% | 51% | -- | 98% | 94% | 108% | 99% | 103% |
| 20250331 | 3,175 | 3,175 | 3,070 | 3,105 | 36,700 | -75 | 98% | 98% | 123% | ▼ | 98% | 97% | 110% | 97% | 101% |
| 20250401 | 3,135 | 3,140 | 3,060 | 3,080 | 21,700 | -25 | 99% | 98% | 59% | ▼▼ | 99% | 101% | 112% | 96% | 100% |
| 20250402 | 3,080 | 3,120 | 3,015 | 3,045 | 27,600 | -35 | 99% | 99% | 127% | ▼▼▼ | 102% | 112% | 118% | 95% | 100% |
| 20250403 | 2,925 | 2,998 | 2,925 | 2,977 | 36,000 | -68 | 98% | 102% | 130% | ▼▼▼▼ | 100% | 112% | 0% | 93% | 100% |
| 20250404 | 2,927 | 2,969 | 2,875 | 2,920 | 79,800 | -57 | 98% | 100% | 222% | ▼▼▼▼▼ | 103% | 112% | 0% | 91% | 100% |
| 20250408 | 2,947 | 3,045 | 2,925 | 3,040 | 31,200 | 120 | 104% | 103% | 39% | ▲ | 104% | 111% | 0% | 95% | 104% |
| 20250409 | 2,974 | 3,155 | 2,974 | 3,105 | 53,200 | 65 | 102% | 104% | 171% | ▲▲ | 101% | 103% | 0% | 97% | 106% |
| 20250410 | 3,245 | 3,290 | 3,180 | 3,275 | 51,700 | 170 | 105% | 101% | 97% | ▲▲▲ | 102% | 105% | 0% | 100% | 112% |
| 20250411 | 3,205 | 3,270 | 3,135 | 3,270 | 31,600 | -5 | 100% | 102% | 61% | ▼ | 101% | 104% | 0% | 100% | 112% |
| 20250414 | 3,295 | 3,340 | 3,220 | 3,315 | 49,600 | 45 | 101% | 101% | 157% | ▲ | 99% | 103% | 0% | 100% | 114% |
| 20250415 | 3,335 | 3,335 | 3,285 | 3,305 | 14,300 | -10 | 100% | 99% | 29% | ▼ | 101% | 0% | 0% | 100% | 113% |
| 20250416 | 3,295 | 3,335 | 3,290 | 3,335 | 17,900 | 30 | 101% | 101% | 125% | ▲ | 101% | 0% | 0% | 100% | 114% |
| 20250417 | 3,305 | 3,360 | 3,300 | 3,350 | 16,200 | 15 | 100% | 101% | 91% | ▲▲ | 103% | 0% | 0% | 100% | 115% |
| 20250418 | 3,355 | 3,470 | 3,355 | 3,440 | 32,900 | 90 | 103% | 103% | 203% | ▲▲▲ | % | % | % | 100% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,200 | 44,400 | 900 | 10,400 | 2,300 | 34,000 |
| 2025-04-04 | 3,100 | 101,500 | 700 | 22,800 | 2,400 | 78,700 |
| 2025-03-28 | 3,500 | 101,300 | 700 | 24,500 | 2,800 | 76,800 |
| 2025-03-21 | 3,500 | 110,000 | 700 | 24,600 | 2,800 | 85,400 |
| 2025-03-14 | 3,500 | 128,700 | 700 | 26,800 | 2,800 | 101,900 |
| 2025-03-07 | 3,500 | 121,100 | 700 | 21,900 | 2,800 | 99,200 |
| 2025-02-28 | 3,700 | 124,800 | 700 | 21,700 | 3,000 | 103,100 |
| 2025-02-21 | 3,800 | 119,900 | 700 | 21,600 | 3,100 | 98,300 |
| 2025-02-14 | 3,600 | 122,600 | 700 | 21,900 | 2,900 | 100,700 |
| 2025-02-07 | 4,000 | 118,600 | 700 | 22,700 | 3,300 | 95,900 |
| 2025-01-31 | 5,600 | 72,700 | 700 | 22,400 | 4,900 | 50,300 |
| 2025-01-24 | 4,000 | 52,400 | 700 | 21,900 | 3,300 | 30,500 |
| 2025-01-17 | 4,200 | 47,900 | 700 | 20,700 | 3,500 | 27,200 |
| 2025-01-10 | 4,400 | 47,000 | 700 | 20,200 | 3,700 | 26,800 |
| 2024-12-27 | 4,400 | 36,300 | 700 | 19,200 | 3,700 | 17,100 |
| 2024-12-20 | 5,400 | 36,400 | 700 | 17,600 | 4,700 | 18,800 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | ゴールドクレ | 執行役員の選任に関するお知らせ |
| 20250128 | 19:15 | ゴールドクレ | 当社に関する一部報道について |
| 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 | 2025-04-19 18:23:11 |
| 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 |