[4171]グローバルＩ:【調査】海外の市場調査リポート販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:27490 当期純利益:3150 総資産:31640 時価:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,490 | 1,497 | 1,490 | 1,490 | 10,400 | 6,400 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20251223 | 1,492 | 1,498 | 1,492 | 1,498 | 6,200 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251224 | 1,497 | 1,500 | 1,495 | 1,496 | 7,300 | 1,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251225 | 1,497 | 1,501 | 1,495 | 1,500 | 8,900 | 1,600 | 100% | ▲ | 1441 | 0 | 0 | 100% | 2% |
| 20251226 | 1,501 | 1,520 | 1,501 | 1,503 | 17,800 | 8,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251229 | 1,383 | 1,418 | 1,383 | 1,406 | 31,600 | 13,800 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251230 | 1,406 | 1,410 | 1,398 | 1,401 | 11,000 | -20,600 | 100% | ▼▼ | 8228 | 0 | 0 | 93% | 0% |
| 20260105 | 1,399 | 1,399 | 1,390 | 1,390 | 7,900 | -3,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260106 | 1,404 | 1,405 | 1,393 | 1,405 | 8,000 | 100 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260107 | 1,405 | 1,416 | 1,403 | 1,403 | 4,600 | -3,400 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260108 | 1,405 | 1,407 | 1,403 | 1,405 | 3,600 | -1,000 | 100% | ▲ | 8552 | 0 | 0 | 93% | 1% |
| 20260109 | 1,412 | 1,416 | 1,401 | 1,406 | 5,200 | 1,600 | 100% | ▲▲ | 1711 | 0 | 0 | 94% | 1% |
| 20260113 | 1,411 | 1,414 | 1,406 | 1,408 | 6,300 | 1,100 | 100% | ▲▲▲ | 7171 | 0 | 0 | 94% | 1% |
| 20260114 | 1,409 | 1,426 | 1,406 | 1,412 | 10,200 | 3,900 | 100% | ▲▲▲▲ | 1471 | 0 | 0 | 94% | 2% |
| 20260115 | 1,410 | 1,427 | 1,410 | 1,426 | 4,500 | -5,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260116 | 1,425 | 1,438 | 1,420 | 1,433 | 4,900 | 400 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20260119 | 1,433 | 1,439 | 1,428 | 1,428 | 2,900 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260120 | 1,430 | 1,438 | 1,424 | 1,429 | 2,900 | 0 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20260121 | 1,422 | 1,430 | 1,410 | 1,420 | 6,200 | 3,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260122 | 1,426 | 1,426 | 1,419 | 1,420 | 1,800 | -4,400 | 100% | -- | 8225 | 0 | 0 | 94% | 2% |
| 20260123 | 1,424 | 1,424 | 1,419 | 1,419 | 2,800 | 1,000 | 100% | ▼ | 7477 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17,800 | 0 | 9,300 | 0 | 8,500 | 0 |
| 2026-01-09 | 18,700 | 0 | 10,400 | 0 | 8,300 | 0 |
| 2025-12-26 | 10,500 | 0 | 9,200 | 0 | 1,300 | 0 |