| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,350 | 2,379 | 2,311 | 2,356 | 71,400 | -11 | 100% | 100% | 133% | ▼▼▼ | 100% | 101% | 109% | 91% | 100% |
| 20240726 | 2,375 | 2,410 | 2,368 | 2,368 | 39,600 | 12 | 101% | 100% | 55% | ▲ | 98% | 96% | 111% | 92% | 101% |
| 20240729 | 2,407 | 2,409 | 2,362 | 2,362 | 52,600 | -6 | 100% | 98% | 133% | ▼ | 101% | 92% | 115% | 92% | 100% |
| 20240730 | 2,349 | 2,386 | 2,333 | 2,371 | 97,700 | 9 | 100% | 101% | 186% | ▲ | 101% | 90% | 114% | 93% | 101% |
| 20240731 | 2,375 | 2,414 | 2,355 | 2,410 | 58,900 | 39 | 102% | 101% | 60% | ▲▲ | 97% | 92% | 114% | 94% | 102% |
| 20240801 | 2,390 | 2,393 | 2,298 | 2,315 | 139,500 | -95 | 96% | 97% | 237% | ▼ | 96% | 96% | 119% | 91% | 100% |
| 20240802 | 2,271 | 2,271 | 2,171 | 2,171 | 96,000 | -144 | 94% | 96% | 69% | ▼▼ | 97% | 107% | 133% | 87% | 100% |
| 20240805 | 2,038 | 2,069 | 1,862 | 1,978 | 166,800 | -193 | 91% | 97% | 174% | ▼▼▼ | 104% | 115% | 132% | 80% | 100% |
| 20240806 | 2,058 | 2,164 | 2,057 | 2,139 | 119,900 | 161 | 108% | 104% | 72% | ▲ | 104% | 114% | 130% | 86% | 108% |
| 20240807 | 2,094 | 2,217 | 2,087 | 2,188 | 79,400 | 49 | 102% | 104% | 66% | ▲▲ | 100% | 113% | 125% | 88% | 111% |
| 20240808 | 2,171 | 2,231 | 2,146 | 2,181 | 65,700 | -7 | 100% | 100% | 83% | ▼ | 97% | 109% | 120% | 88% | 110% |
| 20240809 | 2,259 | 2,315 | 2,161 | 2,185 | 152,800 | 4 | 100% | 97% | 233% | ▲ | 113% | 117% | 130% | 88% | 110% |
| 20240813 | 2,094 | 2,376 | 2,056 | 2,362 | 279,600 | 177 | 108% | 113% | 183% | ▲▲ | 99% | 105% | 112% | 96% | 119% |
| 20240814 | 2,399 | 2,414 | 2,356 | 2,378 | 83,800 | 16 | 101% | 99% | 30% | ▲▲▲ | 102% | 104% | 111% | 96% | 120% |
| 20240815 | 2,421 | 2,524 | 2,421 | 2,462 | 106,000 | 84 | 104% | 102% | 126% | ▲▲▲▲ | 99% | 104% | 108% | 100% | 124% |
| 20240816 | 2,480 | 2,490 | 2,433 | 2,457 | 48,600 | -5 | 100% | 99% | 46% | ▼ | 99% | 105% | 109% | 100% | 124% |
| 20240819 | 2,456 | 2,529 | 2,425 | 2,439 | 63,000 | -18 | 99% | 99% | 130% | ▼▼ | 101% | 107% | 108% | 99% | 123% |
| 20240820 | 2,487 | 2,520 | 2,481 | 2,507 | 41,600 | 68 | 103% | 101% | 66% | ▲ | 100% | 108% | 107% | 100% | 127% |
| 20240821 | 2,507 | 2,540 | 2,449 | 2,509 | 55,100 | 2 | 100% | 100% | 132% | ▲▲ | 101% | 107% | 105% | 100% | 127% |
| 20240822 | 2,542 | 2,594 | 2,502 | 2,580 | 70,300 | 71 | 103% | 101% | 128% | ▲▲▲ | 100% | 103% | 104% | 100% | 130% |
| 20240823 | 2,574 | 2,587 | 2,553 | 2,569 | 33,700 | -11 | 100% | 100% | 48% | ▼ | 103% | 104% | 104% | 100% | 130% |
| 20240826 | 2,576 | 2,694 | 2,576 | 2,661 | 99,000 | 92 | 104% | 103% | 294% | ▲ | 101% | 100% | 101% | 100% | 135% |
| 20240827 | 2,680 | 2,721 | 2,637 | 2,713 | 90,000 | 52 | 102% | 101% | 91% | ▲▲ | 98% | 99% | 104% | 100% | 137% |
| 20240828 | 2,705 | 2,705 | 2,624 | 2,640 | 49,500 | -73 | 97% | 98% | 55% | ▼ | 99% | 102% | 107% | 97% | 133% |
| 20240829 | 2,621 | 2,640 | 2,560 | 2,606 | 62,800 | -34 | 99% | 99% | 127% | ▼▼ | 103% | 96% | 109% | 96% | 132% |
| 20240830 | 2,606 | 2,679 | 2,581 | 2,676 | 45,800 | 70 | 103% | 103% | 73% | ▲ | 98% | 93% | 106% | 99% | 135% |
| 20240902 | 2,702 | 2,720 | 2,638 | 2,638 | 54,800 | -38 | 99% | 98% | 120% | ▼ | 101% | 94% | 108% | 97% | 133% |
| 20240903 | 2,655 | 2,678 | 2,635 | 2,678 | 23,500 | 40 | 102% | 101% | 43% | ▲ | 99% | 99% | 113% | 99% | 125% |
| 20240904 | 2,530 | 2,584 | 2,501 | 2,513 | 67,700 | -165 | 94% | 99% | 288% | ▼ | 100% | 100% | 114% | 93% | 115% |
| 20240905 | 2,513 | 2,540 | 2,461 | 2,502 | 48,600 | -11 | 100% | 100% | 72% | ▼▼ | 100% | 107% | 114% | 92% | 115% |
| 20240906 | 2,502 | 2,524 | 2,471 | 2,499 | 48,800 | -3 | 100% | 100% | 100% | ▼▼▼ | 101% | 109% | 116% | 92% | 114% |
| 20240909 | 2,464 | 2,523 | 2,427 | 2,492 | 37,000 | -7 | 100% | 101% | 76% | ▼▼▼▼ | 99% | 103% | 114% | 92% | 106% |
| 20240910 | 2,515 | 2,526 | 2,480 | 2,497 | 59,600 | 5 | 100% | 99% | 161% | ▲ | 101% | 105% | 115% | 92% | 105% |
| 20240911 | 2,481 | 2,524 | 2,472 | 2,510 | 47,900 | 13 | 101% | 101% | 80% | ▲▲ | 103% | 101% | 110% | 93% | 103% |
| 20240912 | 2,590 | 2,682 | 2,580 | 2,677 | 49,200 | 167 | 107% | 103% | 103% | ▲▲▲ | 97% | 99% | 107% | 99% | 110% |
| 20240913 | 2,677 | 2,677 | 2,564 | 2,591 | 59,100 | -86 | 97% | 97% | 120% | ▼ | 99% | 101% | 108% | 96% | 106% |
| 20240917 | 2,626 | 2,631 | 2,570 | 2,599 | 25,000 | 8 | 100% | 99% | 42% | ▲ | 98% | 103% | 108% | 96% | 104% |
| 20240918 | 2,625 | 2,635 | 2,545 | 2,561 | 40,700 | -38 | 99% | 98% | 163% | ▼ | 101% | 109% | 110% | 94% | 103% |
| 20240919 | 2,591 | 2,644 | 2,573 | 2,626 | 31,200 | 65 | 103% | 101% | 77% | ▲ | 100% | 106% | 107% | 97% | 105% |
| 20240920 | 2,650 | 2,675 | 2,636 | 2,653 | 49,300 | 27 | 101% | 100% | 158% | ▲▲ | 100% | 106% | 106% | 98% | 106% |
| 20240924 | 2,670 | 2,675 | 2,630 | 2,657 | 19,900 | 4 | 100% | 100% | 40% | ▲▲▲ | 101% | 107% | 106% | 98% | 107% |
| 20240925 | 2,677 | 2,710 | 2,660 | 2,709 | 31,200 | 52 | 102% | 101% | 157% | ▲▲▲▲ | 103% | 105% | 104% | 100% | 109% |
| 20240926 | 2,719 | 2,812 | 2,719 | 2,812 | 91,200 | 103 | 104% | 103% | 292% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 113% |
| 20240927 | 2,816 | 2,842 | 2,754 | 2,776 | 65,700 | -36 | 99% | 99% | 72% | ▼ | 104% | 104% | 104% | 99% | 111% |
| 20240930 | 2,726 | 2,871 | 2,726 | 2,831 | 70,600 | 55 | 102% | 104% | 107% | ▲ | 100% | 99% | 97% | 100% | 114% |
| 20241001 | 2,868 | 2,895 | 2,843 | 2,856 | 47,100 | 25 | 101% | 100% | 67% | ▲▲ | 99% | 99% | 97% | 100% | 115% |
| 20241002 | 2,864 | 2,880 | 2,805 | 2,823 | 47,700 | -33 | 99% | 99% | 101% | ▼ | 97% | 99% | 97% | 99% | 113% |
| 20241003 | 2,868 | 2,870 | 2,778 | 2,781 | 35,700 | -42 | 99% | 97% | 75% | ▼▼ | 102% | 102% | 100% | 97% | 112% |
| 20241004 | 2,775 | 2,857 | 2,775 | 2,836 | 35,600 | 55 | 102% | 102% | 100% | ▲ | 99% | 98% | 94% | 99% | 114% |
| 20241007 | 2,872 | 2,882 | 2,825 | 2,846 | 26,000 | 10 | 100% | 99% | 73% | ▲▲ | 100% | 101% | 0% | 100% | 114% |
| 20241008 | 2,805 | 2,833 | 2,786 | 2,802 | 28,000 | -44 | 98% | 100% | 108% | ▼ | 100% | 100% | 0% | 98% | 112% |
| 20241009 | 2,837 | 2,862 | 2,816 | 2,831 | 24,400 | 29 | 101% | 100% | 87% | ▲ | 99% | 98% | 0% | 99% | 113% |
| 20241010 | 2,831 | 2,841 | 2,781 | 2,799 | 17,800 | -32 | 99% | 99% | 73% | ▼ | 101% | 98% | 0% | 98% | 112% |
| 20241011 | 2,803 | 2,834 | 2,798 | 2,827 | 19,000 | 28 | 101% | 101% | 107% | ▲ | 100% | 98% | 0% | 99% | 110% |
| 20241015 | 2,840 | 2,842 | 2,785 | 2,841 | 24,800 | 14 | 100% | 100% | 131% | ▲▲ | 100% | 99% | 0% | 99% | 111% |
| 20241016 | 2,801 | 2,850 | 2,788 | 2,788 | 15,200 | -53 | 98% | 100% | 61% | ▼ | 98% | 97% | 0% | 98% | 109% |
| 20241017 | 2,798 | 2,817 | 2,720 | 2,752 | 30,500 | -36 | 99% | 98% | 201% | ▼▼ | 99% | 0% | 0% | 96% | 107% |
| 20241018 | 2,752 | 2,763 | 2,701 | 2,717 | 18,800 | -35 | 99% | 99% | 62% | ▼▼▼ | 102% | 0% | 0% | 95% | 103% |
| 20241021 | 2,717 | 2,791 | 2,704 | 2,771 | 19,400 | 54 | 102% | 102% | 103% | ▲ | 97% | 0% | 0% | 97% | 104% |
| 20241022 | 2,787 | 2,798 | 2,699 | 2,708 | 26,500 | -63 | 98% | 97% | 137% | ▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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. | 2024-10-23 08:22:04 |
| 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 |