[3261]グラン:【住宅販売】低価格建売住宅投資用・分譲マンション
Yahoo! 【グロース/32不動産業】 売上高:42260 当期純利益:2510 総資産:45250 時価:48億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,121 | 1,130 | 1,113 | 1,115 | 13,000 | 6,500 | 100% | ▼▼▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251021 | 1,115 | 1,120 | 1,111 | 1,111 | 8,900 | -4,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251022 | 1,110 | 1,111 | 1,102 | 1,106 | 14,400 | 5,500 | 100% | ▼▼▼▼▼ | 7777 | 0 | 16 | 97% | 0% |
| 20251023 | 1,102 | 1,117 | 1,102 | 1,117 | 7,400 | -7,000 | 101% | ▲ | 2582 | 0 | 14 | 98% | 1% |
| 20251024 | 1,128 | 1,128 | 1,115 | 1,125 | 4,200 | -3,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251027 | 1,121 | 1,127 | 1,120 | 1,123 | 7,300 | 3,100 | 100% | ▼ | 7177 | 0 | 18 | 99% | 2% |
| 20251028 | 1,125 | 1,133 | 1,123 | 1,128 | 5,200 | -2,100 | 100% | ▲ | 2222 | 0 | 17 | 99% | 2% |
| 20251029 | 1,128 | 1,128 | 1,120 | 1,124 | 6,000 | 800 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251030 | 1,133 | 1,138 | 1,131 | 1,132 | 6,600 | 600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251031 | 1,132 | 1,133 | 1,128 | 1,133 | 6,600 | 0 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 2% |
| 20251104 | 1,132 | 1,138 | 1,130 | 1,137 | 7,000 | 400 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251105 | 1,135 | 1,138 | 1,130 | 1,132 | 7,800 | 800 | 100% | ▼ | 4417 | 0 | 0 | 100% | 2% |
| 20251106 | 1,138 | 1,139 | 1,129 | 1,129 | 8,300 | 500 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20251107 | 1,130 | 1,145 | 1,130 | 1,133 | 5,700 | -2,600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20251110 | 1,145 | 1,147 | 1,136 | 1,141 | 17,900 | 12,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251111 | 1,140 | 1,152 | 1,139 | 1,152 | 8,100 | -9,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251112 | 1,159 | 1,169 | 1,154 | 1,164 | 5,800 | -2,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251113 | 1,169 | 1,170 | 1,161 | 1,170 | 7,900 | 2,100 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251114 | 1,155 | 1,171 | 1,155 | 1,165 | 7,700 | -200 | 100% | ▼ | 2888 | 0 | 0 | 100% | 5% |
| 20251117 | 1,170 | 1,170 | 1,162 | 1,164 | 5,800 | -1,900 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251118 | 1,164 | 1,170 | 1,163 | 1,170 | 6,900 | 1,100 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20251119 | 1,170 | 1,177 | 1,169 | 1,176 | 8,300 | 1,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251120 | 1,178 | 1,182 | 1,173 | 1,182 | 6,800 | -1,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251121 | 1,175 | 1,182 | 1,175 | 1,178 | 8,700 | 1,900 | 100% | ▼ | 4177 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 30,500 | 0 | 9,200 | 0 | 21,300 | 0 |
| 2025-11-07 | 40,200 | 0 | 12,800 | 0 | 27,400 | 0 |
| 2025-10-31 | 46,700 | 0 | 15,600 | 0 | 31,100 | 0 |
| 2025-10-24 | 46,500 | 0 | 15,900 | 0 | 30,600 | 0 |