[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 584 | 586 | 580 | 580 | 34,400 | -20,800 | 99% | ▼ | 8528 | 0 | 0 | 49% | 1% |
| 20260114 | 583 | 583 | 570 | 570 | 54,300 | 19,900 | 98% | ▼▼ | 7777 | 0 | 0 | 48% | 0% |
| 20260115 | 564 | 569 | 556 | 565 | 44,500 | -9,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20260116 | 565 | 574 | 561 | 572 | 29,200 | -15,300 | 101% | ▲ | 2222 | 0 | 0 | 48% | 1% |
| 20260119 | 573 | 575 | 566 | 570 | 20,200 | -9,000 | 100% | ▼ | 2228 | 0 | 0 | 48% | 1% |
| 20260120 | 570 | 571 | 567 | 567 | 15,300 | -4,900 | 99% | ▼▼ | 8288 | 0 | 0 | 48% | 0% |
| 20260121 | 565 | 565 | 555 | 556 | 40,600 | 25,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 47% | 0% |
| 20260122 | 556 | 558 | 555 | 557 | 25,300 | -15,300 | 100% | ▲ | 8582 | 0 | 0 | 63% | 0% |
| 20260123 | 555 | 561 | 555 | 558 | 14,400 | -10,900 | 100% | ▲▲ | 2582 | 0 | 0 | 75% | 0% |
| 20260126 | 556 | 557 | 552 | 552 | 39,600 | 25,200 | 99% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20260127 | 552 | 553 | 544 | 544 | 43,300 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260128 | 542 | 542 | 528 | 535 | 54,000 | 10,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260129 | 529 | 530 | 517 | 522 | 41,700 | -12,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260130 | 515 | 522 | 511 | 513 | 28,000 | -13,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260202 | 512 | 521 | 512 | 513 | 29,500 | 1,500 | 100% | -- | 7174 | 0 | 0 | 88% | 0% |
| 20260203 | 518 | 518 | 512 | 514 | 26,500 | -3,000 | 100% | ▲ | 8522 | 0 | 0 | 88% | 0% |
| 20260204 | 513 | 513 | 503 | 508 | 36,500 | 10,000 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260205 | 509 | 519 | 509 | 509 | 26,400 | -10,100 | 100% | ▲ | 2282 | 0 | 0 | 87% | 0% |
| 20260206 | 512 | 512 | 504 | 504 | 19,000 | -7,400 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20260209 | 506 | 507 | 501 | 501 | 41,600 | 22,600 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260210 | 507 | 519 | 502 | 517 | 39,800 | -1,800 | 103% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260212 | 512 | 525 | 512 | 522 | 20,800 | -19,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3261 | GOLDMAN SACHS INTERNATIONAL | 36,100 | 1% | ▲ | 6,800 |
| 2026-02-04 | 3261 | GOLDMAN SACHS INTERNATIONAL | 29,300 | 1% | ▲ | 4,300 |
| 2026-02-04 | 3261 | UBS AG | 30,900 | 1% | ▲ | 4,600 |
| 2026-02-03 | 3261 | UBS AG | 26,300 | 1% | ▲ | 2,400 |
| 2026-02-02 | 3261 | UBS AG | 23,900 | 1% | ▼ | -5,900 |
| 2026-01-30 | 3261 | GOLDMAN SACHS INTERNATIONAL | 25,000 | 1% | ▲ | 1,400 |
| 2026-01-29 | 3261 | Barclays Capital Securities Ltd | 17,700 | 0% | ▼ | -3,900 |
| 2026-01-29 | 3261 | GOLDMAN SACHS INTERNATIONAL | 23,600 | 1% | ▲ | |
| 2026-01-29 | 3261 | UBS AG | 29,800 | 1% | ▲ | 2,600 |
| 2026-01-28 | 3261 | Barclays Capital Securities Ltd | 21,600 | 1% | ▲ | |
| 2026-01-27 | 3261 | UBS AG | 27,200 | 1% | ▲ | 3,200 |
| 2026-01-23 | 3261 | UBS AG | 24,000 | 1% | ▼ | -1,300 |
| 2026-01-22 | 3261 | UBS AG | 25,300 | 1% | ▲ | 900 |
| 2026-01-21 | 3261 | UBS AG | 24,400 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 195,200 | 0 | 94,300 | 0 | 100,900 | 0 |
| 2026-01-30 | 190,800 | 0 | 80,000 | 0 | 110,800 | 0 |
| 2026-01-23 | 163,800 | 0 | 69,300 | 0 | 94,500 | 0 |
| 2026-01-16 | 149,200 | 0 | 61,900 | 0 | 87,300 | 0 |