[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:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,393 | 1,395 | 1,385 | 1,385 | 2,700 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250729 | 1,385 | 1,395 | 1,385 | 1,386 | 700 | -2,000 | 100% | ▲ | 5582 | 0 | 0 | 100% | 4% |
| 20250730 | 1,386 | 1,387 | 1,385 | 1,386 | 1,000 | 300 | 100% | -- | 7414 | 0 | 0 | 100% | 4% |
| 20250814 | 1,388 | 1,400 | 1,381 | 1,386 | 3,200 | -3,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250813 | 1,402 | 1,404 | 1,388 | 1,388 | 6,700 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250731 | 1,387 | 1,394 | 1,387 | 1,394 | 1,000 | 0 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250801 | 1,397 | 1,398 | 1,396 | 1,398 | 2,100 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250805 | 1,400 | 1,403 | 1,399 | 1,399 | 2,700 | 200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250822 | 1,404 | 1,409 | 1,400 | 1,400 | 1,000 | -300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250804 | 1,398 | 1,400 | 1,392 | 1,400 | 2,500 | 400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250806 | 1,401 | 1,405 | 1,401 | 1,401 | 1,100 | -1,600 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250820 | 1,403 | 1,403 | 1,400 | 1,401 | 600 | -1,700 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20250818 | 1,395 | 1,402 | 1,391 | 1,401 | 3,500 | 2,000 | 100% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20250815 | 1,385 | 1,404 | 1,382 | 1,403 | 1,500 | -1,700 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250819 | 1,396 | 1,403 | 1,395 | 1,403 | 2,300 | -1,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250821 | 1,403 | 1,404 | 1,401 | 1,404 | 1,300 | 700 | 100% | ▲ | 1141 | 0 | 0 | 99% | 1% |
| 20250826 | 1,406 | 1,407 | 1,406 | 1,406 | 400 | -1,200 | 100% | ▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250807 | 1,406 | 1,409 | 1,401 | 1,407 | 1,300 | 200 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 2% |
| 20250827 | 1,407 | 1,414 | 1,407 | 1,407 | 600 | 200 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250812 | 1,410 | 1,416 | 1,405 | 1,408 | 4,600 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250825 | 1,410 | 1,411 | 1,402 | 1,409 | 1,600 | 600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250808 | 1,401 | 1,415 | 1,401 | 1,415 | 2,800 | 1,500 | 101% | ▲▲▲ | 1471 | 0 | 0 | 100% | 3% |
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 | 33,900 | 0 | 28,800 | 0 | 5,100 | 0 |
| 2025-08-08 | 33,800 | 0 | 28,600 | 0 | 5,200 | 0 |
| 2025-08-15 | 30,700 | 0 | 26,300 | 0 | 4,400 | 0 |
| 2025-08-22 | 30,300 | 0 | 27,400 | 0 | 2,900 | 0 |