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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,226 | 2,252 | 2,210 | 2,216 | 22,300 | -16 | 99% | 100% | 35% | ▼▼▼ | 102% | 105% | 111% | 96% | 103% |
20250311 | 2,166 | 2,209 | 2,136 | 2,205 | 81,500 | -11 | 100% | 102% | 365% | ▼▼▼▼ | 102% | 104% | 109% | 95% | 102% |
20250312 | 2,204 | 2,250 | 2,189 | 2,238 | 34,200 | 33 | 101% | 102% | 42% | ▲ | 99% | 102% | 105% | 97% | 104% |
20250313 | 2,251 | 2,254 | 2,226 | 2,236 | 18,500 | -2 | 100% | 99% | 54% | ▼ | 101% | 104% | 105% | 98% | 104% |
20250314 | 2,231 | 2,279 | 2,225 | 2,261 | 26,800 | 25 | 101% | 101% | 145% | ▲ | 100% | 102% | 102% | 99% | 105% |
20250317 | 2,280 | 2,290 | 2,270 | 2,276 | 31,200 | 15 | 101% | 100% | 116% | ▲▲ | 101% | 107% | 103% | 100% | 105% |
20250318 | 2,268 | 2,289 | 2,262 | 2,285 | 30,300 | 9 | 100% | 101% | 97% | ▲▲▲ | 102% | 107% | 101% | 100% | 106% |
20250319 | 2,266 | 2,328 | 2,266 | 2,304 | 24,300 | 19 | 101% | 102% | 80% | ▲▲▲▲ | 100% | 103% | 99% | 100% | 107% |
20250321 | 2,330 | 2,330 | 2,303 | 2,321 | 15,200 | 17 | 101% | 100% | 63% | ▲▲▲▲▲ | 99% | 103% | 99% | 100% | 108% |
20250324 | 2,338 | 2,338 | 2,303 | 2,308 | 30,400 | -13 | 99% | 99% | 200% | ▼ | 100% | 98% | 96% | 99% | 107% |
20250325 | 2,408 | 2,433 | 2,359 | 2,417 | 96,700 | 109 | 105% | 100% | 318% | ▲ | 98% | 96% | 96% | 100% | 112% |
20250326 | 2,455 | 2,461 | 2,370 | 2,402 | 49,400 | -15 | 99% | 98% | 51% | ▼ | 101% | 98% | 99% | 99% | 111% |
20250327 | 2,381 | 2,409 | 2,365 | 2,409 | 39,200 | 7 | 100% | 101% | 79% | ▲ | 101% | 99% | 100% | 100% | 110% |
20250328 | 2,345 | 2,388 | 2,345 | 2,369 | 48,800 | -40 | 98% | 101% | 124% | ▼ | 100% | 97% | 100% | 98% | 108% |
20250331 | 2,345 | 2,361 | 2,303 | 2,347 | 50,000 | -22 | 99% | 100% | 102% | ▼▼ | 98% | 92% | 100% | 97% | 106% |
20250401 | 2,370 | 2,371 | 2,328 | 2,332 | 27,800 | -15 | 99% | 98% | 56% | ▼▼▼ | 99% | 90% | 100% | 96% | 106% |
20250402 | 2,356 | 2,356 | 2,302 | 2,327 | 30,800 | -5 | 100% | 99% | 111% | ▼▼▼▼ | 102% | 97% | 107% | 96% | 106% |
20250403 | 2,232 | 2,290 | 2,220 | 2,284 | 62,100 | -43 | 98% | 102% | 202% | ▼▼▼▼▼ | 96% | 96% | 105% | 94% | 104% |
20250404 | 2,264 | 2,273 | 2,125 | 2,169 | 82,000 | -115 | 95% | 96% | 132% | ▼▼▼▼▼▼ | 103% | 108% | 115% | 90% | 100% |
20250408 | 2,068 | 2,158 | 2,068 | 2,131 | 48,000 | -38 | 98% | 103% | 59% | ▼▼▼▼▼▼▼ | 99% | 107% | 116% | 88% | 100% |
20250409 | 2,081 | 2,082 | 2,021 | 2,052 | 44,600 | -79 | 96% | 99% | 93% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 110% | 85% | 100% |
20250410 | 2,202 | 2,219 | 2,150 | 2,171 | 61,200 | 119 | 106% | 99% | 137% | ▲ | 104% | 108% | 117% | 90% | 106% |
20250411 | 2,071 | 2,157 | 2,059 | 2,151 | 36,600 | -20 | 99% | 104% | 60% | ▼ | 101% | 105% | 110% | 89% | 105% |
20250414 | 2,199 | 2,225 | 2,166 | 2,225 | 33,900 | 74 | 103% | 101% | 93% | ▲ | 100% | 104% | 109% | 92% | 108% |
20250415 | 2,218 | 2,242 | 2,192 | 2,217 | 33,100 | -8 | 100% | 100% | 98% | ▼ | 100% | 106% | 110% | 92% | 108% |
20250416 | 2,200 | 2,226 | 2,190 | 2,205 | 17,500 | -12 | 99% | 100% | 53% | ▼▼ | 102% | 108% | 111% | 91% | 107% |
20250417 | 2,178 | 2,230 | 2,178 | 2,230 | 13,000 | 25 | 101% | 102% | 74% | ▲ | 102% | 104% | 107% | 92% | 109% |
20250418 | 2,261 | 2,318 | 2,249 | 2,316 | 18,700 | 86 | 104% | 102% | 144% | ▲▲ | 100% | 103% | 106% | 96% | 113% |
20250421 | 2,284 | 2,312 | 2,276 | 2,277 | 23,900 | -39 | 98% | 100% | 128% | ▼ | 101% | 103% | 106% | 94% | 111% |
20250422 | 2,294 | 2,329 | 2,254 | 2,323 | 22,700 | 46 | 102% | 101% | 95% | ▲ | 99% | 100% | 102% | 96% | 113% |
20250423 | 2,370 | 2,382 | 2,345 | 2,355 | 23,300 | 32 | 101% | 99% | 103% | ▲▲ | 99% | 100% | 102% | 98% | 115% |
20250424 | 2,359 | 2,361 | 2,330 | 2,332 | 18,400 | -23 | 99% | 99% | 79% | ▼ | 100% | 101% | 102% | 97% | 114% |
20250425 | 2,353 | 2,353 | 2,333 | 2,347 | 15,500 | 15 | 101% | 100% | 84% | ▲ | 100% | 102% | 103% | 99% | 114% |
20250428 | 2,347 | 2,374 | 2,330 | 2,353 | 29,100 | 6 | 100% | 100% | 188% | ▲▲ | 101% | 102% | 103% | 100% | 115% |
20250430 | 2,342 | 2,363 | 2,333 | 2,363 | 14,900 | 10 | 100% | 101% | 51% | ▲▲▲ | 100% | 103% | 104% | 100% | 115% |
20250501 | 2,361 | 2,384 | 2,342 | 2,366 | 19,600 | 3 | 100% | 100% | 132% | ▲▲▲▲ | 101% | 103% | 104% | 100% | 115% |
20250502 | 2,355 | 2,400 | 2,324 | 2,382 | 47,000 | 16 | 101% | 101% | 240% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 116% |
20250507 | 2,370 | 2,399 | 2,353 | 2,392 | 17,400 | 10 | 100% | 101% | 37% | ▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 117% |
20250508 | 2,368 | 2,394 | 2,352 | 2,385 | 15,000 | -7 | 100% | 101% | 86% | ▼ | 101% | 100% | 102% | 100% | 116% |
20250509 | 2,399 | 2,431 | 2,373 | 2,421 | 19,200 | 36 | 102% | 101% | 128% | ▲ | 100% | 99% | 101% | 100% | 118% |
20250512 | 2,421 | 2,445 | 2,391 | 2,413 | 23,100 | -8 | 100% | 100% | 120% | ▼ | 99% | 95% | 101% | 100% | 112% |
20250513 | 2,433 | 2,437 | 2,403 | 2,403 | 16,100 | -10 | 100% | 99% | 70% | ▼▼ | 99% | 98% | 103% | 99% | 112% |
20250514 | 2,392 | 2,418 | 2,363 | 2,363 | 27,200 | -40 | 98% | 99% | 169% | ▼▼▼ | 101% | 101% | 104% | 98% | 107% |
20250515 | 2,363 | 2,399 | 2,363 | 2,390 | 32,000 | 27 | 101% | 101% | 118% | ▲ | 97% | 100% | 104% | 99% | 108% |
20250516 | 2,371 | 2,399 | 2,272 | 2,290 | 103,300 | -100 | 96% | 97% | 323% | ▼ | 102% | 102% | 107% | 95% | 104% |
20250519 | 2,268 | 2,318 | 2,228 | 2,318 | 77,200 | 28 | 101% | 102% | 75% | ▲ | 101% | 102% | 103% | 96% | 104% |
20250520 | 2,326 | 2,378 | 2,296 | 2,351 | 74,200 | 33 | 101% | 101% | 96% | ▲▲ | 102% | 103% | 103% | 97% | 103% |
20250521 | 2,332 | 2,377 | 2,332 | 2,377 | 33,000 | 26 | 101% | 102% | 44% | ▲▲▲ | 99% | 103% | 103% | 98% | 104% |
20250522 | 2,332 | 2,368 | 2,298 | 2,314 | 35,400 | -63 | 97% | 99% | 107% | ▼ | 100% | 104% | 104% | 96% | 101% |
20250523 | 2,314 | 2,338 | 2,305 | 2,305 | 30,500 | -9 | 100% | 100% | 86% | ▼▼ | 102% | 107% | 0% | 95% | 101% |
20250526 | 2,305 | 2,386 | 2,278 | 2,361 | 62,100 | 56 | 102% | 102% | 204% | ▲ | 102% | 104% | 0% | 98% | 103% |
20250527 | 2,362 | 2,408 | 2,348 | 2,408 | 30,000 | 47 | 102% | 102% | 48% | ▲▲ | 99% | 101% | 0% | 99% | 105% |
20250528 | 2,415 | 2,430 | 2,390 | 2,395 | 19,700 | -13 | 99% | 99% | 66% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250529 | 2,395 | 2,412 | 2,375 | 2,386 | 18,100 | -9 | 100% | 100% | 92% | ▼▼ | 102% | 100% | 0% | 99% | 104% |
20250530 | 2,400 | 2,457 | 2,382 | 2,456 | 78,800 | 70 | 103% | 102% | 435% | ▲ | 99% | 98% | 0% | 100% | 107% |
20250602 | 2,456 | 2,476 | 2,431 | 2,436 | 40,100 | -20 | 99% | 99% | 51% | ▼ | 99% | 99% | 0% | 99% | 106% |
20250603 | 2,428 | 2,435 | 2,376 | 2,394 | 53,600 | -42 | 98% | 99% | 134% | ▼▼ | 100% | 0% | 0% | 97% | 105% |
20250604 | 2,392 | 2,414 | 2,365 | 2,394 | 58,400 | 0 | 100% | 100% | 109% | -- | 101% | 0% | 0% | 97% | 105% |
20250605 | 2,360 | 2,404 | 2,360 | 2,391 | 36,200 | -3 | 100% | 101% | 62% | ▼ | 100% | 0% | 0% | 97% | 104% |
20250606 | 2,393 | 2,417 | 2,387 | 2,401 | 34,600 | 10 | 100% | 100% | 96% | ▲ | % | % | % | 98% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 2,500 | 39,100 | 100 | 20,700 | 2,400 | 18,400 |
2025-05-23 | 1,900 | 46,000 | 100 | 26,800 | 1,800 | 19,200 |
2025-05-16 | 1,200 | 44,800 | 100 | 26,700 | 1,100 | 18,100 |
2025-05-09 | 3,300 | 38,500 | 100 | 21,100 | 3,200 | 17,400 |
2025-05-02 | 3,300 | 39,600 | 100 | 21,300 | 3,200 | 18,300 |
2025-04-25 | 3,500 | 42,100 | 100 | 22,000 | 3,400 | 20,100 |
2025-04-18 | 4,700 | 44,200 | 100 | 22,600 | 4,600 | 21,600 |
2025-04-11 | 4,500 | 45,100 | 100 | 23,300 | 4,400 | 21,800 |
2025-04-04 | 5,300 | 61,900 | 0 | 25,400 | 5,300 | 36,500 |
2025-03-28 | 3,400 | 65,100 | 0 | 30,200 | 3,400 | 34,900 |
2025-03-21 | 3,700 | 57,100 | 0 | 27,300 | 3,700 | 29,800 |
2025-03-14 | 4,700 | 56,600 | 0 | 27,900 | 4,700 | 28,700 |
2025-03-07 | 4,000 | 54,600 | 0 | 23,400 | 4,000 | 31,200 |
2025-02-28 | 5,400 | 54,700 | 300 | 25,200 | 5,100 | 29,500 |
2025-02-21 | 6,100 | 52,900 | 700 | 20,700 | 5,400 | 32,200 |
2025-02-14 | 4,900 | 56,200 | 500 | 22,400 | 4,400 | 33,800 |
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 |
---|---|---|---|
20250520 | 16:00 | グリムス | 剰余金の配当に関するお知らせ |
20250520 | 16:00 | グリムス | 英文商号の変更及び定款の一部変更に関するお知らせ |
20250515 | 16:00 | グリムス | 配当予想の修正に関するお知らせ |
20250515 | 16:00 | グリムス | 事業セグメント変更のお知らせ |
20250515 | 16:00 | グリムス | 2025年3月期 決算短信[日本基準](連結) |
20250515 | 16:00 | グリムス | 2025年3月期 決算短信補足資料 |
20250324 | 16:00 | グリムス | 配当方針の変更及び期末配当予想の修正に関するお知らせ |
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. | 2025-06-07 04:22:38 |
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 |