[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,406 | 1,407 | 1,406 | 1,406 | 400 | -1,200 | 100% | ▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250820 | 1,403 | 1,403 | 1,400 | 1,401 | 600 | -1,700 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20250827 | 1,407 | 1,414 | 1,407 | 1,407 | 600 | 200 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250901 | 1,413 | 1,417 | 1,410 | 1,417 | 800 | -400 | 100% | ▲ | 2522 | 0 | 0 | 100% | 2% |
| 20250828 | 1,413 | 1,414 | 1,407 | 1,414 | 900 | 300 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 2% |
| 20250822 | 1,404 | 1,409 | 1,400 | 1,400 | 1,000 | -300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250829 | 1,410 | 1,413 | 1,410 | 1,413 | 1,200 | 300 | 100% | ▼ | 7177 | 0 | 0 | 100% | 2% |
| 20250821 | 1,403 | 1,404 | 1,401 | 1,404 | 1,300 | 700 | 100% | ▲ | 1141 | 0 | 0 | 99% | 1% |
| 20250825 | 1,410 | 1,411 | 1,402 | 1,409 | 1,600 | 600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250911 | 1,420 | 1,428 | 1,413 | 1,417 | 1,600 | -100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250904 | 1,400 | 1,418 | 1,400 | 1,417 | 1,600 | -1,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250917 | 1,417 | 1,433 | 1,417 | 1,429 | 1,700 | -2,200 | 100% | ▼ | 8288 | 0 | 0 | 100% | 4% |
| 20250910 | 1,429 | 1,429 | 1,420 | 1,420 | 1,700 | -2,400 | 100% | ▼▼ | 8528 | 0 | 0 | 99% | 3% |
| 20250908 | 1,430 | 1,433 | 1,420 | 1,431 | 2,200 | -2,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250819 | 1,396 | 1,403 | 1,395 | 1,403 | 2,300 | -1,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250912 | 1,413 | 1,425 | 1,412 | 1,412 | 2,500 | 900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250903 | 1,390 | 1,406 | 1,390 | 1,396 | 3,100 | -8,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250818 | 1,395 | 1,402 | 1,391 | 1,401 | 3,500 | 2,000 | 100% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20250916 | 1,420 | 1,435 | 1,413 | 1,431 | 3,900 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250909 | 1,427 | 1,435 | 1,420 | 1,421 | 4,100 | 1,900 | 99% | ▼ | 1477 | 0 | 0 | 99% | 3% |
| 20250905 | 1,417 | 1,430 | 1,406 | 1,430 | 4,400 | 2,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250902 | 1,424 | 1,424 | 1,354 | 1,380 | 11,100 | 10,300 | 97% | ▼ | 1717 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 30,300 | 0 | 27,400 | 0 | 2,900 | 0 |
| 2025-08-29 | 22,400 | 0 | 19,500 | 0 | 2,900 | 0 |
| 2025-09-05 | 16,300 | 0 | 12,700 | 0 | 3,600 | 0 |
| 2025-09-12 | 16,400 | 0 | 12,900 | 0 | 3,500 | 0 |