[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:311億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,221 | 1,262 | 1,221 | 1,255 | 149,400 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250825 | 1,160 | 1,238 | 1,149 | 1,237 | 158,500 | 114,500 | 107% | ▲▲ | 1771 | 10 | 1 | 100% | 15% |
| 20250827 | 1,260 | 1,268 | 1,195 | 1,196 | 127,600 | -21,800 | 95% | ▼ | 2828 | 0 | 0 | 95% | 11% |
| 20250808 | 1,169 | 1,183 | 1,149 | 1,174 | 135,200 | 89,400 | 102% | ▲ | 1111 | 0 | 11 | 94% | 6% |
| 20250801 | 1,136 | 1,165 | 1,132 | 1,162 | 122,700 | 50,500 | 101% | ▲▲ | 1171 | 0 | 16 | 93% | 14% |
| 20250822 | 1,162 | 1,168 | 1,153 | 1,160 | 44,000 | -51,600 | 101% | ▲ | 8222 | 0 | 2 | 99% | 8% |
| 20250820 | 1,143 | 1,165 | 1,134 | 1,159 | 95,700 | -24,500 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 8% |
| 20250806 | 1,150 | 1,153 | 1,142 | 1,153 | 50,200 | -27,600 | 100% | ▲▲ | 8222 | 0 | 13 | 92% | 9% |
| 20250821 | 1,159 | 1,182 | 1,148 | 1,152 | 95,600 | -100 | 99% | ▼ | 2228 | 51 | 3 | 98% | 7% |
| 20250805 | 1,148 | 1,156 | 1,125 | 1,150 | 77,800 | 19,000 | 101% | ▲ | 7711 | 0 | 14 | 92% | 12% |
| 20250807 | 1,154 | 1,160 | 1,146 | 1,149 | 45,800 | -4,400 | 100% | ▼ | 2228 | 0 | 12 | 92% | 4% |
| 20250731 | 1,138 | 1,150 | 1,122 | 1,147 | 72,200 | 10,900 | 102% | ▲ | 1141 | 0 | 17 | 92% | 15% |
| 20250804 | 1,132 | 1,160 | 1,127 | 1,137 | 58,800 | -63,900 | 98% | ▼ | 8888 | 0 | 15 | 91% | 12% |
| 20250819 | 1,106 | 1,146 | 1,095 | 1,136 | 120,200 | -143,000 | 103% | ▲ | 2282 | 0 | 5 | 91% | 6% |
| 20250729 | 1,113 | 1,143 | 1,113 | 1,134 | 142,000 | 34,800 | 103% | ▲ | 1111 | 0 | 9 | 91% | 13% |
| 20250730 | 1,138 | 1,147 | 1,105 | 1,120 | 61,300 | -80,700 | 99% | ▼ | 2828 | 0 | 18 | 90% | 12% |
| 20250728 | 1,100 | 1,122 | 1,081 | 1,106 | 107,200 | -44,000 | 100% | -- | 8885 | 0 | 5 | 89% | 11% |
| 20250815 | 1,070 | 1,114 | 1,070 | 1,104 | 203,800 | 23,100 | 103% | ▲ | 1171 | 0 | 3 | 88% | 3% |
| 20250813 | 1,089 | 1,124 | 1,070 | 1,103 | 212,900 | -425,900 | 101% | ▲ | 8222 | 0 | 6 | 88% | 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% |
| 20250812 | 1,045 | 1,134 | 1,030 | 1,088 | 638,800 | 503,600 | 93% | ▼ | 7777 | 0 | 2 | 87% | 0% |
| 20250814 | 1,078 | 1,107 | 1,069 | 1,074 | 180,700 | -32,200 | 97% | ▼ | 8888 | 0 | 4 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,086,600 | 39,500 | 463,500 | 0 | 2,623,100 | 39,500 |
| 2025-08-08 | 3,110,600 | 36,900 | 463,000 | 0 | 2,647,600 | 36,900 |
| 2025-08-15 | 3,582,500 | 50,300 | 455,900 | 0 | 3,126,600 | 50,300 |
| 2025-08-22 | 3,686,600 | 55,900 | 455,400 | 0 | 3,231,200 | 55,900 |