[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,427 | 1,435 | 1,420 | 1,421 | 4,100 | 1,900 | 99% | ▼ | 1477 | 0 | 0 | 99% | 3% |
| 20250910 | 1,429 | 1,429 | 1,420 | 1,420 | 1,700 | -2,400 | 100% | ▼▼ | 8528 | 0 | 0 | 99% | 3% |
| 20250911 | 1,420 | 1,428 | 1,413 | 1,417 | 1,600 | -100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250912 | 1,413 | 1,425 | 1,412 | 1,412 | 2,500 | 900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250916 | 1,420 | 1,435 | 1,413 | 1,431 | 3,900 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250917 | 1,417 | 1,433 | 1,417 | 1,429 | 1,700 | -2,200 | 100% | ▼ | 8288 | 0 | 0 | 100% | 4% |
| 20250918 | 1,429 | 1,429 | 1,422 | 1,423 | 600 | -1,100 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250919 | 1,429 | 1,429 | 1,420 | 1,427 | 2,100 | 1,500 | 100% | ▲ | 4741 | 0 | 0 | 100% | 3% |
| 20250922 | 1,428 | 1,435 | 1,426 | 1,435 | 3,100 | 1,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250924 | 1,439 | 1,439 | 1,429 | 1,436 | 3,400 | 300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250925 | 1,439 | 1,444 | 1,437 | 1,444 | 3,600 | 200 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250926 | 1,444 | 1,449 | 1,431 | 1,449 | 2,700 | -900 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
| 20250929 | 1,460 | 1,476 | 1,450 | 1,476 | 5,500 | 2,800 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250930 | 1,480 | 1,485 | 1,454 | 1,483 | 3,700 | -1,800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251001 | 1,484 | 1,484 | 1,468 | 1,468 | 2,100 | -1,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251002 | 1,481 | 1,482 | 1,441 | 1,460 | 4,400 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251003 | 1,444 | 1,459 | 1,440 | 1,445 | 2,500 | -1,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251006 | 1,463 | 1,463 | 1,447 | 1,457 | 3,300 | 800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251007 | 1,448 | 1,456 | 1,448 | 1,450 | 2,600 | -700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251008 | 1,450 | 1,457 | 1,450 | 1,450 | 1,300 | -1,300 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20251009 | 1,455 | 1,464 | 1,450 | 1,457 | 2,400 | 1,100 | 100% | ▲ | 1411 | 0 | 0 | 98% | 3% |
| 20251010 | 1,450 | 1,451 | 1,445 | 1,445 | 2,600 | 200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 16,700 | 0 | 12,300 | 0 | 4,400 | 0 |
| 2025-09-26 | 19,400 | 0 | 13,000 | 0 | 6,400 | 0 |
| 2025-09-19 | 16,300 | 0 | 12,900 | 0 | 3,400 | 0 |
| 2025-09-12 | 16,400 | 0 | 12,900 | 0 | 3,500 | 0 |