[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:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,487 | 1,489 | 1,480 | 1,480 | 7,800 | -3,600 | 100% | -- | 5525 | 0 | 0 | 100% | 3% |
| 20251217 | 1,488 | 1,489 | 1,483 | 1,484 | 4,500 | 1,900 | 100% | ▼ | 1417 | 0 | 0 | 100% | 3% |
| 20251216 | 1,484 | 1,487 | 1,483 | 1,487 | 2,600 | -2,800 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20251215 | 1,480 | 1,487 | 1,480 | 1,484 | 5,400 | 1,600 | 100% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20251212 | 1,484 | 1,486 | 1,480 | 1,481 | 3,800 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251211 | 1,487 | 1,487 | 1,483 | 1,483 | 3,400 | 500 | 100% | ▼ | 7117 | 0 | 0 | 100% | 3% |
| 20251210 | 1,485 | 1,488 | 1,480 | 1,485 | 2,900 | -1,900 | 100% | ▲▲ | 5282 | 0 | 0 | 100% | 4% |
| 20251209 | 1,487 | 1,488 | 1,478 | 1,484 | 4,800 | -400 | 100% | ▲ | 5822 | 0 | 0 | 100% | 3% |
| 20251208 | 1,482 | 1,488 | 1,482 | 1,483 | 5,200 | 1,900 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 3% |
| 20251205 | 1,487 | 1,488 | 1,484 | 1,484 | 3,300 | -5,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20251204 | 1,480 | 1,490 | 1,477 | 1,489 | 8,900 | 1,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251117 | 1,441 | 1,449 | 1,441 | 1,449 | 2,600 | -1,600 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251202 | 1,486 | 1,489 | 1,480 | 1,480 | 11,400 | 3,600 | 100% | ▼ | 1417 | 0 | 0 | 100% | 3% |
| 20251201 | 1,480 | 1,485 | 1,480 | 1,482 | 7,800 | 4,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251128 | 1,476 | 1,477 | 1,471 | 1,475 | 3,800 | 100 | 100% | ▼ | 7477 | 0 | 0 | 100% | 3% |
| 20251127 | 1,478 | 1,483 | 1,471 | 1,476 | 3,700 | 1,600 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251126 | 1,470 | 1,478 | 1,470 | 1,474 | 2,100 | -900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251125 | 1,460 | 1,475 | 1,454 | 1,470 | 3,000 | 1,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251121 | 1,450 | 1,460 | 1,450 | 1,460 | 1,100 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251120 | 1,449 | 1,455 | 1,449 | 1,451 | 2,400 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251119 | 1,440 | 1,450 | 1,439 | 1,445 | 1,500 | -800 | 100% | ▲ | 2882 | 0 | 0 | 98% | 1% |
| 20251118 | 1,447 | 1,448 | 1,440 | 1,440 | 2,300 | -300 | 99% | ▼ | 8828 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 14,300 | 0 | 10,900 | 0 | 3,400 | 0 |
| 2025-11-28 | 14,100 | 0 | 10,800 | 0 | 3,300 | 0 |
| 2025-12-05 | 13,500 | 0 | 9,000 | 0 | 4,500 | 0 |
| 2025-12-12 | 13,600 | 0 | 9,000 | 0 | 4,600 | 0 |