intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 2,561 | 2,598 | 2,428 | 2,457 | 93,700 | -154 | 94% | 96% | 213% | ▼ | 106% | 109% | 116% | 89% | 100% |
20241118 | 2,420 | 2,575 | 2,420 | 2,560 | 42,200 | 103 | 104% | 106% | 45% | ▲ | 101% | 102% | 108% | 92% | 104% |
20241119 | 2,598 | 2,677 | 2,568 | 2,616 | 80,600 | 56 | 102% | 101% | 191% | ▲▲ | 99% | 103% | 108% | 97% | 106% |
20241120 | 2,600 | 2,620 | 2,566 | 2,566 | 37,700 | -50 | 98% | 99% | 47% | ▼ | 101% | 104% | 109% | 98% | 104% |
20241121 | 2,580 | 2,634 | 2,562 | 2,599 | 27,400 | 33 | 101% | 101% | 73% | ▲ | 102% | 103% | 107% | 99% | 106% |
20241122 | 2,585 | 2,640 | 2,569 | 2,640 | 34,700 | 41 | 102% | 102% | 127% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
20241125 | 2,651 | 2,692 | 2,649 | 2,662 | 20,100 | 22 | 101% | 100% | 58% | ▲▲▲ | 101% | 100% | 98% | 100% | 108% |
20241126 | 2,669 | 2,727 | 2,669 | 2,685 | 29,500 | 23 | 101% | 101% | 147% | ▲▲▲▲ | 98% | 103% | 99% | 100% | 109% |
20241127 | 2,662 | 2,679 | 2,580 | 2,609 | 20,100 | -76 | 97% | 98% | 68% | ▼ | 103% | 109% | 101% | 97% | 106% |
20241128 | 2,582 | 2,676 | 2,581 | 2,654 | 16,400 | 45 | 102% | 103% | 82% | ▲ | 101% | 107% | 99% | 99% | 108% |
20241129 | 2,624 | 2,674 | 2,624 | 2,642 | 18,600 | -12 | 100% | 101% | 113% | ▼ | 100% | 105% | 97% | 98% | 108% |
20241202 | 2,674 | 2,698 | 2,664 | 2,681 | 15,200 | 39 | 101% | 100% | 82% | ▲ | 101% | 103% | 96% | 100% | 109% |
20241203 | 2,698 | 2,743 | 2,693 | 2,736 | 20,000 | 55 | 102% | 101% | 132% | ▲▲ | 102% | 96% | 95% | 100% | 111% |
20241204 | 2,746 | 2,812 | 2,716 | 2,806 | 26,900 | 70 | 103% | 102% | 135% | ▲▲▲ | 99% | 92% | 91% | 100% | 114% |
20241205 | 2,856 | 2,888 | 2,812 | 2,817 | 29,300 | 11 | 100% | 99% | 109% | ▲▲▲▲ | 100% | 94% | 93% | 100% | 115% |
20241206 | 2,784 | 2,792 | 2,740 | 2,773 | 34,700 | -44 | 98% | 100% | 118% | ▼ | 97% | 96% | 95% | 98% | 113% |
20241209 | 2,725 | 2,753 | 2,633 | 2,649 | 47,900 | -124 | 96% | 97% | 138% | ▼▼ | 99% | 95% | 98% | 94% | 108% |
20241210 | 2,649 | 2,660 | 2,597 | 2,615 | 38,800 | -34 | 99% | 99% | 81% | ▼▼▼ | 100% | 95% | 99% | 93% | 106% |
20241211 | 2,615 | 2,628 | 2,569 | 2,628 | 31,500 | 13 | 100% | 100% | 81% | ▲ | 98% | 92% | 97% | 93% | 107% |
20241212 | 2,659 | 2,670 | 2,592 | 2,612 | 59,200 | -16 | 99% | 98% | 188% | ▼ | 100% | 101% | 103% | 93% | 106% |
20241213 | 2,512 | 2,570 | 2,501 | 2,522 | 65,500 | -90 | 97% | 100% | 111% | ▼▼ | 99% | 102% | 103% | 90% | 100% |
20241216 | 2,510 | 2,510 | 2,435 | 2,488 | 56,500 | -34 | 99% | 99% | 86% | ▼▼▼ | 99% | 106% | 104% | 88% | 100% |
20241217 | 2,451 | 2,474 | 2,437 | 2,437 | 32,800 | -51 | 98% | 99% | 58% | ▼▼▼▼ | 98% | 107% | 104% | 87% | 100% |
20241218 | 2,441 | 2,447 | 2,400 | 2,400 | 37,800 | -37 | 98% | 98% | 115% | ▼▼▼▼▼ | 106% | 107% | 106% | 85% | 100% |
20241219 | 2,400 | 2,548 | 2,369 | 2,548 | 53,200 | 148 | 106% | 106% | 141% | ▲ | 99% | 99% | 98% | 90% | 106% |
20241220 | 2,579 | 2,633 | 2,550 | 2,551 | 64,200 | 3 | 100% | 99% | 121% | ▲▲ | 102% | 101% | 99% | 91% | 106% |
20241223 | 2,551 | 2,625 | 2,547 | 2,601 | 35,100 | 50 | 102% | 102% | 55% | ▲▲▲ | 98% | 99% | 97% | 92% | 108% |
20241224 | 2,605 | 2,617 | 2,544 | 2,561 | 14,700 | -40 | 98% | 98% | 42% | ▼ | 100% | 101% | 99% | 91% | 107% |
20241225 | 2,550 | 2,579 | 2,517 | 2,542 | 17,400 | -19 | 99% | 100% | 118% | ▼▼ | 99% | 99% | 99% | 90% | 106% |
20241226 | 2,558 | 2,562 | 2,510 | 2,534 | 31,400 | -8 | 100% | 99% | 180% | ▼▼▼ | 102% | 101% | 100% | 90% | 106% |
20241227 | 2,518 | 2,580 | 2,518 | 2,568 | 28,800 | 34 | 101% | 102% | 92% | ▲ | 102% | 100% | 99% | 91% | 107% |
20241230 | 2,541 | 2,631 | 2,534 | 2,587 | 20,200 | 19 | 101% | 102% | 70% | ▲▲ | 96% | 96% | 95% | 92% | 108% |
20250106 | 2,610 | 2,618 | 2,511 | 2,512 | 30,300 | -75 | 97% | 96% | 150% | ▼ | 101% | 98% | 96% | 89% | 105% |
20250107 | 2,522 | 2,580 | 2,502 | 2,545 | 19,300 | 33 | 101% | 101% | 64% | ▲ | 100% | 99% | 96% | 90% | 106% |
20250108 | 2,522 | 2,564 | 2,522 | 2,532 | 17,600 | -13 | 99% | 100% | 91% | ▼ | 100% | 99% | 96% | 91% | 106% |
20250109 | 2,511 | 2,523 | 2,470 | 2,500 | 19,600 | -32 | 99% | 100% | 111% | ▼▼ | 100% | 99% | 97% | 94% | 104% |
20250110 | 2,475 | 2,519 | 2,475 | 2,480 | 15,400 | -20 | 99% | 100% | 79% | ▼▼▼ | 99% | 103% | 98% | 94% | 103% |
20250114 | 2,462 | 2,480 | 2,423 | 2,440 | 18,600 | -40 | 98% | 99% | 121% | ▼▼▼▼ | 101% | 102% | 96% | 93% | 102% |
20250115 | 2,467 | 2,506 | 2,467 | 2,487 | 18,800 | 47 | 102% | 101% | 101% | ▲ | 99% | 100% | 95% | 95% | 104% |
20250116 | 2,490 | 2,505 | 2,457 | 2,460 | 21,700 | -27 | 99% | 99% | 115% | ▼ | 99% | 98% | 95% | 95% | 103% |
20250117 | 2,470 | 2,500 | 2,444 | 2,455 | 29,100 | -5 | 100% | 99% | 134% | ▼▼ | 103% | 98% | 94% | 94% | 102% |
20250120 | 2,460 | 2,539 | 2,449 | 2,527 | 21,700 | 72 | 103% | 103% | 75% | ▲ | 98% | 96% | 92% | 97% | 105% |
20250121 | 2,527 | 2,528 | 2,476 | 2,481 | 17,300 | -46 | 98% | 98% | 80% | ▼ | 97% | 97% | 93% | 95% | 103% |
20250122 | 2,481 | 2,481 | 2,407 | 2,414 | 27,600 | -67 | 97% | 97% | 160% | ▼▼ | 100% | 100% | 96% | 93% | 100% |
20250123 | 2,409 | 2,419 | 2,371 | 2,403 | 23,900 | -11 | 100% | 100% | 87% | ▼▼▼ | 101% | 99% | 96% | 92% | 100% |
20250124 | 2,404 | 2,432 | 2,366 | 2,419 | 23,200 | 16 | 101% | 101% | 97% | ▲ | 98% | 97% | 95% | 93% | 101% |
20250127 | 2,442 | 2,473 | 2,397 | 2,401 | 49,800 | -18 | 99% | 98% | 215% | ▼ | 102% | 99% | 92% | 93% | 100% |
20250128 | 2,370 | 2,472 | 2,357 | 2,411 | 58,300 | 10 | 100% | 102% | 117% | ▲ | 97% | 95% | 0% | 93% | 100% |
20250129 | 2,448 | 2,467 | 2,365 | 2,372 | 45,500 | -39 | 98% | 97% | 78% | ▼ | 100% | 99% | 0% | 92% | 100% |
20250130 | 2,348 | 2,373 | 2,314 | 2,357 | 44,800 | -15 | 99% | 100% | 98% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
20250131 | 2,347 | 2,365 | 2,323 | 2,344 | 38,400 | -13 | 99% | 100% | 86% | ▼▼▼ | 98% | 99% | 0% | 91% | 100% |
20250203 | 2,340 | 2,362 | 2,300 | 2,300 | 54,400 | -44 | 98% | 98% | 142% | ▼▼▼▼ | 99% | 99% | 0% | 90% | 100% |
20250204 | 2,348 | 2,368 | 2,271 | 2,315 | 134,400 | 15 | 101% | 99% | 247% | ▲ | 101% | 102% | 0% | 91% | 101% |
20250205 | 2,270 | 2,320 | 2,250 | 2,300 | 115,900 | -15 | 99% | 101% | 86% | ▼ | 101% | 95% | 0% | 91% | 100% |
20250206 | 2,297 | 2,322 | 2,255 | 2,310 | 96,400 | 10 | 100% | 101% | 83% | ▲ | 102% | 0% | 0% | 91% | 100% |
20250207 | 2,276 | 2,327 | 2,256 | 2,316 | 97,700 | 6 | 100% | 102% | 101% | ▲▲ | 102% | 0% | 0% | 92% | 101% |
20250210 | 2,281 | 2,354 | 2,266 | 2,316 | 65,500 | 0 | 100% | 102% | 67% | -- | 94% | 0% | 0% | 92% | 101% |
20250212 | 2,300 | 2,300 | 2,146 | 2,172 | 111,300 | -144 | 94% | 94% | 170% | ▼ | % | % | % | 86% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-02-07 | 5,900 | 55,100 | 100 | 26,600 | 5,800 | 28,500 |
2025-01-31 | 8,000 | 42,200 | 100 | 18,800 | 7,900 | 23,400 |
2025-01-24 | 7,900 | 36,000 | 100 | 18,500 | 7,800 | 17,500 |
2025-01-17 | 8,700 | 29,600 | 100 | 17,400 | 8,600 | 12,200 |
2025-01-10 | 9,500 | 29,500 | 100 | 17,300 | 9,400 | 12,200 |
2024-12-27 | 8,400 | 29,500 | 0 | 17,400 | 8,400 | 12,100 |
2024-12-20 | 10,600 | 33,000 | 0 | 18,800 | 10,600 | 14,200 |
2024-12-13 | 8,900 | 29,600 | 0 | 17,600 | 8,900 | 12,000 |
2024-12-06 | 11,100 | 23,600 | 100 | 15,000 | 11,000 | 8,600 |
2024-11-29 | 11,700 | 26,700 | 0 | 15,500 | 11,700 | 11,200 |
2024-11-22 | 12,200 | 58,300 | 0 | 46,300 | 12,200 | 12,000 |
2024-11-15 | 12,500 | 55,400 | 0 | 42,600 | 12,500 | 12,800 |
2024-11-08 | 9,900 | 49,800 | 0 | 34,300 | 9,900 | 15,500 |
2024-11-01 | 10,000 | 49,700 | 0 | 34,800 | 10,000 | 14,900 |
2024-10-25 | 11,000 | 49,000 | 0 | 34,600 | 11,000 | 14,400 |
2024-10-18 | 13,100 | 56,500 | 0 | 40,300 | 13,100 | 16,200 |
2024-10-11 | 15,300 | 55,400 | 0 | 40,000 | 15,300 | 15,400 |
2024-10-04 | 15,800 | 62,900 | 0 | 44,900 | 15,800 | 18,000 |
2024-09-27 | 15,300 | 56,800 | 0 | 40,100 | 15,300 | 16,700 |
2024-09-20 | 12,500 | 65,500 | 0 | 49,200 | 12,500 | 16,300 |
2024-09-13 | 14,300 | 71,600 | 0 | 50,600 | 14,300 | 21,000 |
2024-09-06 | 12,400 | 74,800 | 0 | 57,600 | 12,400 | 17,200 |
2024-08-30 | 17,500 | 92,500 | 400 | 73,700 | 17,100 | 18,800 |
2024-08-23 | 17,700 | 102,100 | 300 | 81,800 | 17,400 | 20,300 |
2024-08-16 | 16,500 | 120,700 | 200 | 98,800 | 16,300 | 21,900 |
2024-08-09 | 15,900 | 168,700 | 0 | 136,200 | 15,900 | 32,500 |
2024-08-02 | 9,200 | 187,700 | 0 | 152,500 | 9,200 | 35,200 |
2024-07-26 | 20,700 | 228,600 | 0 | 151,000 | 20,700 | 77,600 |
2024-07-19 | 25,600 | 227,300 | 2,300 | 150,900 | 23,300 | 76,400 |
2024-07-12 | 23,500 | 225,300 | 100 | 148,300 | 23,400 | 77,000 |
2024-07-05 | 19,600 | 242,800 | 100 | 160,400 | 19,500 | 82,400 |
2024-06-28 | 21,500 | 249,200 | 100 | 166,100 | 21,400 | 83,100 |
2024-06-21 | 24,500 | 243,600 | 0 | 169,700 | 24,500 | 73,900 |
2024-06-14 | 33,400 | 274,400 | 0 | 177,400 | 33,400 | 97,000 |
2024-06-07 | 25,500 | 323,300 | 0 | 192,800 | 25,500 | 130,500 |
2024-05-31 | 16,400 | 301,600 | 0 | 161,700 | 16,400 | 139,900 |
2024-05-24 | 2,900 | 301,700 | 0 | 159,000 | 2,900 | 142,700 |
2024-05-17 | 6,000 | 267,000 | 0 | 133,700 | 6,000 | 133,300 |
2024-05-10 | 12,800 | 245,400 | 0 | 114,000 | 12,800 | 131,400 |
2024-05-02 | 10,800 | 251,200 | 0 | 116,700 | 10,800 | 134,500 |
2024-04-26 | 21,700 | 257,200 | 0 | 116,700 | 21,700 | 140,500 |
2024-04-19 | 17,500 | 256,900 | 0 | 93,900 | 17,500 | 163,000 |
2024-04-12 | 4,200 | 255,000 | 0 | 88,800 | 4,200 | 166,200 |
2024-04-05 | 4,700 | 252,900 | 0 | 85,300 | 4,700 | 167,600 |
2024-03-29 | 8,100 | 235,400 | 0 | 78,400 | 8,100 | 157,000 |
2024-03-22 | 5,000 | 243,900 | 0 | 80,000 | 5,000 | 163,900 |
2024-03-15 | 5,500 | 251,900 | 0 | 81,700 | 5,500 | 170,200 |
2024-03-08 | 5,300 | 263,800 | 100 | 86,000 | 5,200 | 177,800 |
2024-03-01 | 5,200 | 269,700 | 0 | 89,200 | 5,200 | 180,500 |
2024-02-22 | 3,700 | 289,200 | 100 | 93,100 | 3,600 | 196,100 |
2024-02-16 | 6,000 | 299,100 | 100 | 92,900 | 5,900 | 206,200 |
2024-02-09 | 7,600 | 294,300 | 100 | 87,400 | 7,500 | 206,900 |
2024-02-02 | 6,900 | 293,200 | 0 | 86,400 | 6,900 | 206,800 |
2024-01-26 | 7,700 | 292,200 | 0 | 86,300 | 7,700 | 205,900 |
2024-01-19 | 9,000 | 290,200 | 0 | 87,000 | 9,000 | 203,200 |
2024-01-12 | 10,400 | 297,700 | 0 | 88,900 | 10,400 | 208,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-10 | Arrowstreet Capital, Limited Partnership | 141,700 | 0.59% | ▼ | 2,515 | 2,526 | 2,480 | 2,497 | 59,600 | |
2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 112,713 | 0.47% | ▼ | -6,800 | 2,576 | 2,694 | 2,576 | 2,661 | 99,000 |
2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 119,513 | 0.50% | ▲ | 7,100 | 2,574 | 2,587 | 2,553 | 2,569 | 33,700 |
2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 112,413 | 0.47% | ▼ | -7,600 | 2,456 | 2,529 | 2,425 | 2,439 | 63,000 |
2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 120,013 | 0.50% | ▲ | 2,399 | 2,414 | 2,356 | 2,378 | 83,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250207 | 16:00 | グリムス | 2025年3月期 第3四半期決算短信[日本基準](連結) |
20250207 | 16:00 | グリムス | 2025年3月期 第3四半期決算短信補足資料 |
20241114 | 16:00 | グリムス | 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
20241114 | 16:00 | グリムス | 2025年3月期 第2四半期(中間期)決算短信補足資料 |
20241114 | 16:00 | グリムス | 剰余金の配当(中間配当)に関するお知らせ |
20240809 | 16:00 | グリムス | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240809 | 16:00 | グリムス | 2025年3月期 第1四半期決算短信補足資料 |
20240531 | 15:00 | グリムス | 会計監査人の異動に関するお知らせ |
20240521 | 16:00 | グリムス | 剰余金の配当に関するお知らせ |
20240515 | 16:00 | グリムス | 配当予想の修正に関するお知らせ |
20240515 | 16:00 | グリムス | 2024年3月期 決算短信[日本基準](連結) |
20240515 | 16:00 | グリムス | 2024年3月期 決算短信補足資料 |
20240214 | 16:00 | グリムス | 配当予想の修正に関するお知らせ |
20240214 | 16:00 | グリムス | 2024年3月期 第3四半期決算短信[日本基準](連結) |
20240214 | 16:00 | グリムス | 2024年3月期 第3四半期決算短信補足資料 |
20240213 | 15:00 | グリムス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3150 | 1 | エネルギーソリューションカンパニー | 株式会社グリムス gremz,Inc. | 2025-02-13 12:20:40 |
3150 | 2 | 株式諸手続き - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:53 |
3150 | 2 | 定款・株式取扱規則 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:51 |
3150 | 2 | アナリストカバレッジ - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:50 |
3150 | 2 | 株主優待制度 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:49 |
3150 | 2 | 株価情報 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:48 |
3150 | 2 | 自己株式取得 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:47 |
3150 | 2 | 配当状況 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:46 |
3150 | 2 | 株主総会情報 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:45 |
3150 | 2 | 資本金・発行済株式総数推移 - 株式情報 - IR情報 | 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:43 |