[9561]グラッドC:【ネット広告】ウェブサイト解析サービスやインターネット広告の代理店業務
Yahoo! 【グロース/33サービス業】 売上高:15590 当期純利益:-6290 総資産:25700 時価:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 617 | 618 | 545 | 546 | 406,600 | -1,737,600 | 88% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251002 | 545 | 548 | 521 | 521 | 102,100 | -304,500 | 95% | ▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251006 | 521 | 532 | 515 | 529 | 45,700 | -86,800 | 102% | ▲ | 2222 | 0 | 12 | 78% | 2% |
| 20251008 | 525 | 550 | 525 | 536 | 29,100 | -26,800 | 100% | ▲▲▲ | 2252 | 0 | 10 | 79% | 3% |
| 20251015 | 516 | 531 | 516 | 528 | 20,700 | -22,200 | 101% | ▲ | 8222 | 0 | 6 | 78% | 1% |
| 20251023 | 552 | 552 | 542 | 544 | 5,800 | -16,000 | 98% | ▼ | 8228 | 0 | 0 | 81% | 5% |
| 20251009 | 534 | 536 | 525 | 528 | 15,800 | -13,300 | 99% | ▼ | 8528 | 0 | 0 | 78% | 1% |
| 20251027 | 527 | 534 | 525 | 528 | 11,200 | -8,000 | 100% | ▲ | 8582 | 0 | 0 | 78% | 2% |
| 20251022 | 538 | 554 | 533 | 554 | 21,800 | -7,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 82% | 7% |
| 20251016 | 529 | 537 | 525 | 531 | 15,000 | -5,700 | 101% | ▲▲ | 2222 | 0 | 0 | 79% | 2% |
| 20251028 | 528 | 535 | 521 | 523 | 10,400 | -800 | 99% | ▼ | 2828 | 0 | 0 | 84% | 1% |
| 20251010 | 530 | 537 | 520 | 523 | 16,800 | 1,000 | 99% | ▼▼ | 1777 | 0 | 0 | 77% | 0% |
| 20251021 | 530 | 541 | 523 | 539 | 29,200 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 80% | 4% |
| 20251017 | 530 | 532 | 519 | 520 | 17,400 | 2,400 | 98% | ▼ | 7717 | 0 | 0 | 77% | 0% |
| 20251020 | 529 | 536 | 519 | 529 | 27,500 | 10,100 | 102% | ▲ | 1471 | 0 | 0 | 78% | 2% |
| 20251007 | 525 | 544 | 520 | 534 | 55,900 | 10,200 | 101% | ▲▲ | 1111 | 0 | 11 | 79% | 2% |
| 20251029 | 521 | 521 | 509 | 509 | 22,900 | 12,500 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251024 | 550 | 550 | 525 | 526 | 19,200 | 13,400 | 97% | ▼▼ | 7777 | 0 | 0 | 78% | 1% |
| 20251014 | 514 | 533 | 504 | 522 | 42,900 | 26,100 | 100% | ▼▼▼ | 7777 | 0 | 7 | 77% | 0% |
| 20251003 | 511 | 528 | 500 | 521 | 132,500 | 30,400 | 100% | -- | 7774 | 0 | 12 | 77% | 0% |
| 20250929 | 575 | 675 | 561 | 675 | 81,300 | 57,800 | 117% | ▲ | 1771 | 10 | 1 | 89% | 17% |
| 20250930 | 685 | 760 | 614 | 622 | 2,144,200 | 2,062,900 | 92% | ▼ | 1117 | 22 | 0 | 82% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 9561 | Barclays Capital Securities Ltd | 40,900 | 0% | ▼ | -1,700 |
| 2025-09-30 | 9561 | UBS AG | 92,500 | 1% | ▲ | 17,800 |
| 2025-09-30 | 9561 | Nomura International plc | 66,700 | 1% | ▲ | 9,000 |
| 2025-10-01 | 9561 | JPM Securities Japan Co Ltd. | 47,900 | 1% | ▲ | |
| 2025-10-01 | 9561 | UBS AG | 103,700 | 1% | ▲ | 11,200 |
| 2025-10-02 | 9561 | UBS AG | 100,100 | 1% | ▼ | -3,600 |
| 2025-10-03 | 9561 | UBS AG | 87,800 | 1% | ▼ | -12,300 |
| 2025-10-01 | 9561 | Nomura International plc | 70,600 | 1% | ▲ | |
| 2025-10-02 | 9561 | Nomura International plc | 64,200 | 1% | ▼ | |
| 2025-10-03 | 9561 | Nomura International plc | 55,100 | 1% | ▼ | -9,100 |
| 2025-10-06 | 9561 | Barclays Capital Securities Ltd | 42,300 | 1% | ▲ | 1,400 |
| 2025-10-07 | 9561 | UBS AG | 67,000 | 1% | ▼ | -20,800 |
| 2025-10-09 | 9561 | Nomura International plc | 50,100 | 1% | ▼ | -5,000 |
| 2025-10-14 | 9561 | Barclays Capital Securities Ltd | 51,100 | 1% | ▲ | 8,800 |
| 2025-10-15 | 9561 | Barclays Capital Securities Ltd | 49,100 | 1% | ▼ | -2,000 |
| 2025-10-15 | 9561 | JPM Securities Japan Co Ltd. | 41,700 | 0% | ▼ | -6,200 |
| 2025-10-15 | 9561 | UBS AG | 56,900 | 1% | ▼ | -10,100 |
| 2025-10-16 | 9561 | Nomura International plc | 41,800 | 0% | ▼ | -8,300 |
| 2025-10-17 | 9561 | Barclays Capital Securities Ltd | 51,600 | 1% | ▲ | 2,500 |
| 2025-10-17 | 9561 | UBS AG | 48,600 | 1% | ▼ | -8,300 |
| 2025-10-20 | 9561 | UBS AG | 42,100 | 0% | ▼ | -6,500 |
| 2025-10-21 | 9561 | Barclays Capital Securities Ltd | 47,800 | 1% | ▼ | -3,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 400,300 | 0 | 157,700 | 0 | 242,600 | 0 |
| 2025-10-10 | 387,600 | 0 | 163,200 | 0 | 224,400 | 0 |
| 2025-10-17 | 369,900 | 0 | 159,500 | 0 | 210,400 | 0 |
| 2025-10-24 | 354,400 | 0 | 155,600 | 0 | 198,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-06 13:43 | S100T055 | 金島弘樹 | 変更報告書 |
| 2024-04-10 12:07 | S100T8J7 | 金島弘樹 | 変更報告書 |
| 2024-04-10 12:09 | S100T8KA | 金島弘樹 | 変更報告書 |
| 2024-05-09 12:26 | S100TDB6 | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-05-09 12:31 | S100TDB2 | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-05-09 12:32 | S100TD9T | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-05-13 12:35 | S100TE3B | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-05-13 14:51 | S100TEOU | 金島弘樹 | 変更報告書 |
| 2024-05-31 11:40 | S100TGYH | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-06-12 12:58 | S100TK8W | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-07-05 12:11 | S100TZS9 | 金島弘樹 | 変更報告書 |
| 2024-08-29 16:15 | S100UAM5 | 金島弘樹 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-09-10 15:30 | S100UBJS | モバイル・インターネットキャピタル株式会社 | 変更報告書 |
| 2025-10-21 16:00 | S100WV8Z | モバイル・インターネットキャピタル株式会社 | 変更報告書 |