[8999]グランディ:【建売住宅】北関東地盤に土地取得から造成、分譲まで
Yahoo! 【プライム/32不動産業】 売上高:539600 当期純利益:4860 総資産:687700 時価:175億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250902 | 573 | 576 | 572 | 574 | 49,800 | 3,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
20250908 | 575 | 580 | 575 | 576 | 89,400 | 40,400 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
20250926 | 595 | 602 | 593 | 601 | 149,200 | 19,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250922 | 582 | 588 | 578 | 583 | 146,600 | 74,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
20250905 | 571 | 574 | 569 | 574 | 49,000 | 7,200 | 101% | ▲ | 1141 | 0 | 14 | 98% | 1% |
20250917 | 571 | 574 | 568 | 574 | 54,900 | 14,000 | 101% | ▲▲ | 1411 | 0 | 7 | 98% | 1% |
20250919 | 574 | 578 | 573 | 577 | 72,000 | 22,300 | 100% | ▲▲▲▲ | 1441 | 0 | 0 | 99% | 2% |
20250901 | 569 | 575 | 569 | 571 | 46,600 | 12,300 | 100% | ▲ | 1471 | 0 | 18 | 98% | 2% |
20250925 | 580 | 595 | 580 | 594 | 130,000 | 94,700 | 102% | ▲ | 1471 | 10 | 0 | 100% | 5% |
20250909 | 579 | 583 | 578 | 583 | 83,000 | -6,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250918 | 574 | 575 | 573 | 575 | 49,700 | -5,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
20250903 | 573 | 575 | 570 | 571 | 57,600 | 7,800 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
20251001 | 580 | 580 | 568 | 569 | 94,900 | 27,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250912 | 572 | 573 | 568 | 568 | 64,800 | 30,600 | 99% | ▼▼▼ | 7777 | 0 | 9 | 97% | 0% |
20250924 | 583 | 583 | 580 | 582 | 35,300 | -111,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
20250916 | 568 | 572 | 568 | 571 | 40,900 | -23,900 | 101% | ▲ | 8582 | 0 | 8 | 98% | 1% |
20250910 | 581 | 581 | 577 | 578 | 48,400 | -34,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
20250929 | 599 | 599 | 591 | 592 | 70,900 | -78,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
20250911 | 578 | 578 | 571 | 573 | 34,200 | -14,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
20250930 | 592 | 593 | 583 | 583 | 67,400 | -3,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
20250904 | 571 | 572 | 568 | 569 | 41,800 | -15,800 | 100% | ▼▼ | 8888 | 0 | 15 | 98% | 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 |
---|---|---|---|---|---|---|
2025-09-05 | 133,500 | 4,700 | 96,700 | 0 | 36,800 | 4,700 |
2025-09-12 | 140,200 | 1,300 | 100,500 | 0 | 39,700 | 1,300 |
2025-09-19 | 178,200 | 1,800 | 99,200 | 0 | 79,000 | 1,800 |
2025-09-26 | 276,200 | 6,500 | 197,600 | 0 | 78,600 | 6,500 |