[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/不動産業】 売上高:270370 当期純利益:27140 総資産:490020 時価:307億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,124 | 1,210 | 1,124 | 1,161 | 208,100 | 162,800 | 103% | ▲▲▲ | 1111 | 40 | 0 | 93% | 8% |
| 20250825 | 1,160 | 1,238 | 1,149 | 1,237 | 158,500 | 114,500 | 107% | ▲▲ | 1771 | 10 | 1 | 100% | 15% |
| 20250901 | 1,085 | 1,105 | 1,060 | 1,086 | 170,100 | 91,400 | 99% | ▼▼▼▼ | 7717 | 24 | 7 | 87% | 1% |
| 20250828 | 1,182 | 1,183 | 1,091 | 1,100 | 194,700 | 67,100 | 92% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20250818 | 1,120 | 1,123 | 1,078 | 1,098 | 263,200 | 59,400 | 99% | ▼ | 1117 | 0 | 6 | 88% | 2% |
| 20250918 | 1,104 | 1,118 | 1,084 | 1,087 | 88,200 | 57,700 | 98% | ▼▼ | 4777 | 0 | 0 | 87% | 0% |
| 20250912 | 1,122 | 1,147 | 1,095 | 1,111 | 93,600 | 11,500 | 100% | -- | 7774 | 0 | 0 | 89% | 2% |
| 20250911 | 1,149 | 1,152 | 1,101 | 1,111 | 82,100 | 11,000 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20250908 | 1,113 | 1,126 | 1,097 | 1,126 | 45,300 | 1,800 | 102% | ▲▲ | 1711 | 0 | 0 | 90% | 5% |
| 20250821 | 1,159 | 1,182 | 1,148 | 1,152 | 95,600 | -100 | 99% | ▼ | 2228 | 51 | 3 | 98% | 7% |
| 20250826 | 1,221 | 1,262 | 1,221 | 1,255 | 149,400 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250903 | 1,115 | 1,127 | 1,095 | 1,123 | 88,300 | -12,300 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 5% |
| 20250904 | 1,127 | 1,128 | 1,100 | 1,104 | 73,200 | -15,100 | 98% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 20250827 | 1,260 | 1,268 | 1,195 | 1,196 | 127,600 | -21,800 | 95% | ▼ | 2828 | 0 | 0 | 95% | 11% |
| 20250820 | 1,143 | 1,165 | 1,134 | 1,159 | 95,700 | -24,500 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 8% |
| 20250916 | 1,115 | 1,127 | 1,100 | 1,116 | 69,000 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 89% | 3% |
| 20250905 | 1,102 | 1,112 | 1,099 | 1,109 | 43,500 | -29,700 | 100% | ▲ | 8882 | 0 | 3 | 88% | 3% |
| 20250917 | 1,116 | 1,118 | 1,105 | 1,112 | 30,500 | -38,500 | 100% | ▼ | 8228 | 0 | 0 | 89% | 2% |
| 20250822 | 1,162 | 1,168 | 1,153 | 1,160 | 44,000 | -51,600 | 101% | ▲ | 8222 | 0 | 2 | 99% | 8% |
| 20250902 | 1,093 | 1,117 | 1,088 | 1,115 | 100,600 | -69,500 | 103% | ▲ | 2222 | 0 | 6 | 89% | 4% |
| 20250829 | 1,076 | 1,108 | 1,076 | 1,097 | 78,700 | -116,000 | 100% | ▼▼▼ | 8888 | 0 | 8 | 87% | 2% |
| 20250910 | 1,167 | 1,185 | 1,130 | 1,143 | 71,100 | -137,000 | 98% | ▼ | 8228 | 0 | 0 | 91% | 6% |
| 20250819 | 1,106 | 1,146 | 1,095 | 1,136 | 120,200 | -143,000 | 103% | ▲ | 2282 | 0 | 5 | 91% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,686,600 | 55,900 | 455,400 | 0 | 3,231,200 | 55,900 |
| 2025-08-29 | 3,728,700 | 52,700 | 456,300 | 0 | 3,272,400 | 52,700 |
| 2025-09-05 | 3,804,600 | 53,700 | 458,800 | 0 | 3,345,800 | 53,700 |
| 2025-09-12 | 3,795,900 | 49,100 | 444,000 | 0 | 3,351,900 | 49,100 |