[3271]グローバル社:【マンション開発】首都圏中心戸建て事業も展開持ち株会社化
Yahoo! 【スタンダード/32不動産業】 売上高:270370 当期純利益:27140 総資産:490020 時価:302億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 1,102 | 1,112 | 1,099 | 1,109 | 43,500 | -29,700 | 100% | ▲ | 8882 | 0 | 3 | 88% | 3% |
20250908 | 1,113 | 1,126 | 1,097 | 1,126 | 45,300 | 1,800 | 102% | ▲▲ | 1711 | 0 | 0 | 90% | 5% |
20250909 | 1,124 | 1,210 | 1,124 | 1,161 | 208,100 | 162,800 | 103% | ▲▲▲ | 1111 | 40 | 0 | 93% | 8% |
20250910 | 1,167 | 1,185 | 1,130 | 1,143 | 71,100 | -137,000 | 98% | ▼ | 8228 | 0 | 0 | 91% | 6% |
20250911 | 1,149 | 1,152 | 1,101 | 1,111 | 82,100 | 11,000 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
20250912 | 1,122 | 1,147 | 1,095 | 1,111 | 93,600 | 11,500 | 100% | -- | 7774 | 0 | 0 | 89% | 2% |
20250916 | 1,115 | 1,127 | 1,100 | 1,116 | 69,000 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 89% | 3% |
20250917 | 1,116 | 1,118 | 1,105 | 1,112 | 30,500 | -38,500 | 100% | ▼ | 8228 | 0 | 0 | 89% | 2% |
20250918 | 1,104 | 1,118 | 1,084 | 1,087 | 88,200 | 57,700 | 98% | ▼▼ | 4777 | 0 | 0 | 87% | 0% |
20250919 | 1,082 | 1,120 | 1,060 | 1,098 | 137,700 | 49,500 | 101% | ▲ | 1771 | 0 | 0 | 87% | 1% |
20250922 | 1,099 | 1,122 | 1,086 | 1,118 | 93,800 | -43,900 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 3% |
20250924 | 1,118 | 1,122 | 1,102 | 1,111 | 44,300 | -49,500 | 99% | ▼ | 5228 | 0 | 0 | 89% | 2% |
20250925 | 1,111 | 1,117 | 1,094 | 1,099 | 123,800 | 79,500 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
20250926 | 1,101 | 1,121 | 1,093 | 1,116 | 100,300 | -23,500 | 102% | ▲ | 2882 | 0 | 0 | 96% | 3% |
20250929 | 1,112 | 1,114 | 1,095 | 1,103 | 34,000 | -66,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
20250930 | 1,103 | 1,111 | 1,091 | 1,109 | 79,400 | 45,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
20251001 | 1,101 | 1,108 | 1,082 | 1,083 | 107,400 | 28,000 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 1,081 | 1,102 | 1,029 | 1,069 | 127,200 | 19,800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251003 | 1,069 | 1,087 | 1,021 | 1,065 | 148,000 | 20,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20251006 | 1,048 | 1,084 | 1,045 | 1,082 | 145,100 | -2,900 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
20251007 | 1,069 | 1,075 | 1,049 | 1,070 | 103,600 | -41,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-26 | 3,893,700 | 46,400 | 428,500 | 0 | 3,465,200 | 46,400 |
2025-09-19 | 3,895,400 | 46,600 | 443,100 | 0 | 3,452,300 | 46,600 |
2025-09-12 | 3,795,900 | 49,100 | 444,000 | 0 | 3,351,900 | 49,100 |
2025-09-05 | 3,804,600 | 53,700 | 458,800 | 0 | 3,345,800 | 53,700 |