[5575]グロービー:【AI】AI英語学習プラットフォーム「abceed」などの開発・運営
Yahoo! 【グロース/25情報・通信業】 売上高:16370 当期純利益:2810 総資産:22430 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 918 | 918 | 909 | 911 | 1,300 | -5,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
20250909 | 915 | 916 | 911 | 911 | 2,400 | 1,100 | 100% | -- | 7174 | 0 | 0 | 99% | 4% |
20250911 | 905 | 910 | 904 | 905 | 2,600 | -2,300 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
20250922 | 884 | 900 | 884 | 892 | 2,600 | -600 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
20250930 | 917 | 917 | 912 | 915 | 3,200 | -1,100 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
20250919 | 893 | 893 | 885 | 886 | 3,200 | -2,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
20251002 | 899 | 899 | 883 | 883 | 3,600 | -1,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250929 | 909 | 920 | 909 | 914 | 4,300 | -1,400 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
20250916 | 902 | 904 | 890 | 891 | 4,600 | -400 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 0% |
20250910 | 910 | 911 | 905 | 905 | 4,900 | 2,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
20250912 | 902 | 905 | 902 | 902 | 5,000 | 2,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
20250924 | 898 | 904 | 894 | 895 | 5,300 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
20250917 | 890 | 890 | 880 | 881 | 5,300 | 700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250918 | 881 | 894 | 881 | 894 | 5,400 | 100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
20251001 | 914 | 914 | 896 | 897 | 5,500 | 2,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
20250926 | 910 | 919 | 903 | 909 | 5,700 | -700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
20250925 | 901 | 911 | 894 | 906 | 6,400 | 1,100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 99% | 3% |
20251003 | 874 | 893 | 871 | 871 | 6,400 | 2,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
20251006 | 881 | 881 | 853 | 853 | 6,500 | 100 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
20251008 | 823 | 859 | 823 | 859 | 8,700 | -5,000 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
20251007 | 852 | 852 | 821 | 830 | 13,700 | 7,200 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 102,900 | 0 | 71,800 | 0 | 31,100 | 0 |
2025-09-19 | 104,300 | 0 | 72,800 | 0 | 31,500 | 0 |
2025-09-26 | 106,600 | 0 | 77,200 | 0 | 29,400 | 0 |
2025-10-03 | 107,900 | 0 | 79,500 | 0 | 28,400 | 0 |