[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/情報･通信業】 売上高:16370 当期純利益:2810 総資産:22430 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 905 | 910 | 904 | 905 | 2,600 | -2,300 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20250814 | 861 | 891 | 861 | 889 | 11,100 | -18,400 | 102% | ▲ | 8882 | 0 | 8 | 95% | 2% |
| 20250826 | 918 | 921 | 904 | 904 | 5,700 | -7,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250827 | 905 | 912 | 905 | 905 | 2,500 | -3,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250815 | 887 | 887 | 874 | 877 | 8,600 | -2,500 | 99% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20250908 | 918 | 918 | 909 | 911 | 1,300 | -5,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250812 | 908 | 916 | 905 | 905 | 7,800 | 3,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 80% | 2% |
| 20250912 | 902 | 905 | 902 | 902 | 5,000 | 2,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250910 | 910 | 911 | 905 | 905 | 4,900 | 2,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250903 | 910 | 913 | 893 | 907 | 4,800 | 3,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250813 | 910 | 910 | 862 | 874 | 29,500 | 21,700 | 97% | ▼▼▼▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250828 | 910 | 910 | 905 | 905 | 2,900 | 400 | 100% | -- | 7414 | 0 | 0 | 98% | 4% |
| 20250820 | 897 | 901 | 886 | 893 | 31,800 | 16,300 | 99% | ▼▼ | 7177 | 0 | 0 | 95% | 2% |
| 20250909 | 915 | 916 | 911 | 911 | 2,400 | 1,100 | 100% | -- | 7174 | 0 | 0 | 99% | 4% |
| 20250904 | 905 | 911 | 904 | 910 | 6,000 | 1,200 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250829 | 914 | 914 | 904 | 908 | 1,700 | -1,200 | 100% | ▲ | 2822 | 0 | 0 | 99% | 4% |
| 20250821 | 894 | 902 | 887 | 900 | 8,200 | -23,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250902 | 916 | 916 | 908 | 908 | 1,700 | -1,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250819 | 903 | 907 | 884 | 900 | 15,500 | -12,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20250905 | 904 | 919 | 904 | 918 | 6,700 | 700 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250901 | 913 | 915 | 907 | 915 | 2,700 | 1,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250825 | 908 | 925 | 908 | 915 | 13,600 | 700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250822 | 896 | 910 | 896 | 901 | 12,900 | 4,700 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250818 | 890 | 902 | 880 | 902 | 28,400 | 19,800 | 103% | ▲ | 1111 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 89,800 | 0 | 49,100 | 0 | 40,700 | 0 |
| 2025-08-22 | 106,100 | 0 | 66,200 | 0 | 39,900 | 0 |
| 2025-08-29 | 105,400 | 0 | 66,200 | 0 | 39,200 | 0 |
| 2025-09-05 | 103,800 | 0 | 70,000 | 0 | 33,800 | 0 |