| 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 | 460 | 477 | 460 | 470 | 18,300 | 10 | 102% | 102% | 1664% | ▲▲ | 100% | 100% | 125% | 98% | 106% |
| 20240726 | 470 | 486 | 470 | 472 | 4,200 | 2 | 100% | 100% | 23% | ▲▲▲ | 103% | 99% | 124% | 99% | 107% |
| 20240729 | 472 | 488 | 462 | 488 | 2,600 | 16 | 103% | 103% | 62% | ▲▲▲▲ | 101% | 95% | 122% | 100% | 110% |
| 20240730 | 480 | 488 | 477 | 485 | 4,100 | -3 | 99% | 101% | 158% | ▼ | 96% | 93% | 120% | 99% | 109% |
| 20240731 | 490 | 490 | 461 | 469 | 5,600 | -16 | 97% | 96% | 137% | ▼▼ | 99% | 101% | 125% | 96% | 105% |
| 20240801 | 470 | 471 | 466 | 466 | 3,400 | -3 | 99% | 99% | 61% | ▼▼▼ | 99% | 108% | 127% | 95% | 104% |
| 20240802 | 462 | 465 | 456 | 458 | 7,400 | -8 | 98% | 99% | 218% | ▼▼▼▼ | 96% | 115% | 129% | 94% | 102% |
| 20240805 | 455 | 462 | 435 | 438 | 23,900 | -20 | 96% | 96% | 323% | ▼▼▼▼▼ | 104% | 119% | 133% | 90% | 100% |
| 20240806 | 441 | 470 | 441 | 457 | 18,600 | 19 | 104% | 104% | 78% | ▲ | 104% | 112% | 122% | 94% | 104% |
| 20240807 | 457 | 516 | 454 | 475 | 15,800 | 18 | 104% | 104% | 85% | ▲▲ | 104% | 113% | 116% | 97% | 108% |
| 20240808 | 478 | 505 | 478 | 498 | 9,600 | 23 | 105% | 104% | 61% | ▲▲▲ | 105% | 114% | 111% | 100% | 114% |
| 20240809 | 500 | 538 | 500 | 524 | 28,600 | 26 | 105% | 105% | 298% | ▲▲▲▲ | 98% | 109% | 106% | 100% | 120% |
| 20240813 | 524 | 529 | 503 | 514 | 12,600 | -10 | 98% | 98% | 44% | ▼ | 99% | 111% | 108% | 98% | 117% |
| 20240814 | 514 | 514 | 508 | 510 | 3,900 | -4 | 99% | 99% | 31% | ▼▼ | 105% | 113% | 107% | 97% | 116% |
| 20240815 | 518 | 554 | 502 | 542 | 30,400 | 32 | 106% | 105% | 779% | ▲ | 105% | 108% | 101% | 100% | 124% |
| 20240816 | 545 | 580 | 525 | 572 | 19,100 | 30 | 106% | 105% | 63% | ▲▲ | 98% | 98% | 97% | 100% | 131% |
| 20240819 | 572 | 572 | 555 | 563 | 8,500 | -9 | 98% | 98% | 45% | ▼ | 101% | 97% | 98% | 98% | 129% |
| 20240820 | 565 | 585 | 565 | 570 | 6,400 | 7 | 101% | 101% | 75% | ▲ | 103% | 97% | 95% | 100% | 130% |
| 20240821 | 569 | 597 | 566 | 587 | 10,700 | 17 | 103% | 103% | 167% | ▲▲ | 95% | 94% | 92% | 100% | 134% |
| 20240822 | 586 | 586 | 544 | 558 | 11,600 | -29 | 95% | 95% | 108% | ▼ | 97% | 99% | 97% | 95% | 127% |
| 20240823 | 559 | 559 | 540 | 540 | 4,100 | -18 | 97% | 97% | 35% | ▼▼ | 101% | 101% | 117% | 92% | 123% |
| 20240826 | 544 | 550 | 542 | 550 | 4,700 | 10 | 102% | 101% | 115% | ▲ | 100% | 100% | 133% | 94% | 126% |
| 20240827 | 553 | 563 | 543 | 553 | 2,700 | 3 | 101% | 100% | 57% | ▲▲ | 100% | 100% | 160% | 94% | 126% |
| 20240828 | 553 | 553 | 552 | 553 | 400 | 0 | 100% | 100% | 15% | -- | 99% | 100% | 240% | 94% | 126% |
| 20240829 | 552 | 552 | 540 | 549 | 1,400 | -4 | 99% | 99% | 350% | ▼ | 102% | 98% | 271% | 94% | 125% |
| 20240830 | 540 | 553 | 537 | 552 | 1,900 | 3 | 101% | 102% | 136% | ▲ | 102% | 98% | 270% | 94% | 126% |
| 20240902 | 543 | 552 | 540 | 552 | 3,000 | 0 | 100% | 102% | 158% | -- | 101% | 99% | 268% | 94% | 126% |
| 20240903 | 546 | 552 | 543 | 551 | 500 | -1 | 100% | 101% | 17% | ▼ | 96% | 98% | 266% | 94% | 121% |
| 20240904 | 551 | 551 | 525 | 531 | 7,300 | -20 | 96% | 96% | 1460% | ▼▼ | 100% | 100% | 276% | 90% | 112% |
| 20240905 | 531 | 541 | 531 | 531 | 1,000 | 0 | 100% | 100% | 14% | -- | 99% | 101% | 276% | 90% | 107% |
| 20240906 | 531 | 533 | 521 | 527 | 4,500 | -4 | 99% | 99% | 450% | ▼ | 103% | 103% | 282% | 90% | 103% |
| 20240909 | 520 | 548 | 520 | 538 | 3,800 | 11 | 102% | 103% | 84% | ▲ | 99% | 101% | 273% | 92% | 105% |
| 20240910 | 537 | 537 | 530 | 530 | 1,200 | -8 | 99% | 99% | 32% | ▼ | 98% | 102% | 276% | 90% | 104% |
| 20240911 | 530 | 530 | 520 | 520 | 1,400 | -10 | 98% | 98% | 117% | ▼▼ | 101% | 102% | 277% | 89% | 100% |
| 20240912 | 528 | 535 | 528 | 535 | 300 | 15 | 103% | 101% | 21% | ▲ | 100% | 100% | 262% | 91% | 103% |
| 20240913 | 535 | 542 | 531 | 533 | 4,000 | -2 | 100% | 100% | 1333% | ▼ | 98% | 115% | 253% | 91% | 103% |
| 20240917 | 553 | 555 | 533 | 540 | 6,100 | 7 | 101% | 98% | 153% | ▲ | 99% | 136% | 257% | 92% | 104% |
| 20240918 | 540 | 540 | 525 | 536 | 1,900 | -4 | 99% | 99% | 31% | ▼ | 100% | 165% | 259% | 91% | 103% |
| 20240919 | 536 | 536 | 536 | 536 | 500 | 0 | 100% | 100% | 26% | -- | 98% | 244% | 255% | 96% | 103% |
| 20240920 | 544 | 544 | 533 | 534 | 5,100 | -2 | 100% | 98% | 1020% | ▼ | 120% | 276% | 261% | 97% | 103% |
| 20240924 | 530 | 634 | 526 | 634 | 8,000 | 100 | 119% | 120% | 157% | ▲ | 100% | 199% | 188% | 100% | 122% |
| 20240925 | 734 | 734 | 734 | 734 | 5,500 | 100 | 116% | 100% | 69% | ▲▲ | 100% | 158% | 155% | 100% | 141% |
| 20240926 | 884 | 884 | 884 | 884 | 7,200 | 150 | 120% | 100% | 131% | ▲▲▲ | 102% | 107% | 104% | 100% | 170% |
| 20240927 | 1,304 | 1,399 | 1,222 | 1,325 | 849,000 | 441 | 150% | 102% | 11792% | ▲▲▲▲ | 114% | 108% | 105% | 100% | 255% |
| 20240930 | 1,282 | 1,484 | 1,280 | 1,464 | 304,200 | 139 | 110% | 114% | 36% | ▲▲▲▲▲ | 98% | 98% | 96% | 100% | 282% |
| 20241001 | 1,410 | 1,430 | 1,342 | 1,388 | 237,800 | -76 | 95% | 98% | 78% | ▼ | 101% | 100% | 97% | 95% | 267% |
| 20241002 | 1,387 | 1,401 | 1,369 | 1,400 | 76,700 | 12 | 101% | 101% | 32% | ▲ | 98% | 99% | 95% | 96% | 269% |
| 20241003 | 1,400 | 1,419 | 1,355 | 1,367 | 91,400 | -33 | 98% | 98% | 119% | ▼ | 101% | 101% | 98% | 93% | 263% |
| 20241004 | 1,369 | 1,389 | 1,365 | 1,386 | 44,600 | 19 | 101% | 101% | 49% | ▲ | 99% | 98% | 93% | 95% | 267% |
| 20241007 | 1,400 | 1,402 | 1,368 | 1,380 | 45,700 | -6 | 100% | 99% | 102% | ▼ | 100% | 98% | 0% | 94% | 265% |
| 20241008 | 1,380 | 1,420 | 1,380 | 1,385 | 46,500 | 5 | 100% | 100% | 102% | ▲ | 99% | 97% | 0% | 95% | 266% |
| 20241009 | 1,398 | 1,405 | 1,378 | 1,378 | 33,500 | -7 | 99% | 99% | 72% | ▼ | 99% | 98% | 0% | 94% | 265% |
| 20241010 | 1,379 | 1,393 | 1,370 | 1,370 | 24,800 | -8 | 99% | 99% | 74% | ▼▼ | 98% | 98% | 0% | 94% | 263% |
| 20241011 | 1,369 | 1,370 | 1,344 | 1,347 | 63,300 | -23 | 98% | 98% | 255% | ▼▼▼ | 100% | 99% | 0% | 92% | 253% |
| 20241015 | 1,353 | 1,369 | 1,348 | 1,352 | 31,600 | 5 | 100% | 100% | 50% | ▲ | 100% | 99% | 0% | 92% | 254% |
| 20241016 | 1,349 | 1,367 | 1,345 | 1,347 | 33,000 | -5 | 100% | 100% | 104% | ▼ | 100% | 97% | 0% | 92% | 252% |
| 20241017 | 1,349 | 1,360 | 1,344 | 1,347 | 26,500 | 0 | 100% | 100% | 80% | -- | 98% | 0% | 0% | 92% | 252% |
| 20241018 | 1,357 | 1,357 | 1,333 | 1,335 | 37,700 | -12 | 99% | 98% | 142% | ▼ | 100% | 0% | 0% | 91% | 250% |
| 20241021 | 1,337 | 1,352 | 1,331 | 1,336 | 25,000 | 1 | 100% | 100% | 66% | ▲ | 98% | 0% | 0% | 91% | 250% |
| 20241022 | 1,339 | 1,343 | 1,307 | 1,307 | 52,800 | -29 | 98% | 98% | 211% | ▼ | % | % | % | 89% | 206% |
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 | 0 | 149,800 | 0 | 78,300 | 0 | 71,500 |
| 2024-10-11 | 1,900 | 159,400 | 1,900 | 81,000 | 0 | 78,400 |
| 2024-10-04 | 1,900 | 152,700 | 1,900 | 90,500 | 0 | 62,200 |
| 2024-09-27 | 7,000 | 142,900 | 7,000 | 86,900 | 0 | 56,000 |
| 2024-09-20 | 0 | 104,900 | 0 | 78,600 | 0 | 26,300 |
| 2024-09-13 | 0 | 107,100 | 0 | 79,300 | 0 | 27,800 |
| 2024-09-06 | 0 | 109,000 | 0 | 79,800 | 0 | 29,200 |
| 2024-08-30 | 0 | 109,300 | 0 | 76,600 | 0 | 32,700 |
| 2024-08-23 | 0 | 112,400 | 0 | 78,200 | 0 | 34,200 |
| 2024-08-16 | 0 | 122,300 | 0 | 90,900 | 0 | 31,400 |
| 2024-08-09 | 0 | 124,800 | 0 | 84,700 | 0 | 40,100 |
| 2024-08-02 | 0 | 106,700 | 0 | 92,500 | 0 | 14,200 |
| 2024-07-26 | 0 | 104,100 | 0 | 91,000 | 0 | 13,100 |
| 2024-07-19 | 0 | 101,200 | 0 | 91,500 | 0 | 9,700 |
| 2024-07-12 | 0 | 102,900 | 0 | 93,100 | 0 | 9,800 |
| 2024-07-05 | 0 | 103,900 | 0 | 95,400 | 0 | 8,500 |
| 2024-06-28 | 0 | 106,900 | 0 | 94,700 | 0 | 12,200 |
| 2024-06-21 | 0 | 105,100 | 0 | 93,600 | 0 | 11,500 |
| 2024-06-14 | 0 | 108,700 | 0 | 93,900 | 0 | 14,800 |
| 2024-06-07 | 0 | 101,800 | 0 | 85,700 | 0 | 16,100 |
| 2024-05-31 | 0 | 175,500 | 0 | 159,200 | 0 | 16,300 |
| 2024-05-24 | 0 | 167,800 | 0 | 149,800 | 0 | 18,000 |
| 2024-05-17 | 0 | 169,200 | 0 | 149,900 | 0 | 19,300 |
| 2024-05-10 | 0 | 173,900 | 0 | 152,900 | 0 | 21,000 |
| 2024-05-02 | 0 | 180,400 | 0 | 154,500 | 0 | 25,900 |
| 2024-04-26 | 0 | 180,100 | 0 | 154,100 | 0 | 26,000 |
| 2024-04-19 | 0 | 182,700 | 0 | 153,300 | 0 | 29,400 |
| 2024-04-12 | 0 | 182,900 | 0 | 152,000 | 0 | 30,900 |
| 2024-04-05 | 100 | 183,300 | 100 | 155,500 | 0 | 27,800 |
| 2024-03-29 | 0 | 183,000 | 0 | 152,000 | 0 | 31,000 |
| 2024-03-22 | 0 | 166,400 | 0 | 156,000 | 0 | 10,400 |
| 2024-03-15 | 0 | 163,900 | 0 | 154,600 | 0 | 9,300 |
| 2024-03-08 | 0 | 76,400 | 0 | 68,200 | 0 | 8,200 |
| 2024-03-01 | 0 | 69,500 | 0 | 61,300 | 0 | 8,200 |
| 2024-02-22 | 0 | 58,400 | 0 | 48,600 | 0 | 9,800 |
| 2024-02-16 | 0 | 46,700 | 0 | 36,400 | 0 | 10,300 |
| 2024-02-09 | 100 | 50,800 | 100 | 37,900 | 0 | 12,900 |
| 2024-02-02 | 0 | 54,300 | 0 | 37,400 | 0 | 16,900 |
| 2024-01-26 | 0 | 65,400 | 0 | 34,100 | 0 | 31,300 |
| 2024-01-19 | 0 | 73,000 | 0 | 38,600 | 0 | 34,400 |
| 2024-01-12 | 0 | 77,700 | 0 | 33,400 | 0 | 44,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 3,400 | 0.09% | ▼ | -32,600 | 1,337 | 1,352 | 1,331 | 1,336 | 25,000 |
| 2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 36,000 | 0.98% | ▲ | 4,700 | 1,357 | 1,357 | 1,333 | 1,335 | 37,700 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 31,300 | 0.86% | ▲ | 6,300 | 1,349 | 1,360 | 1,344 | 1,347 | 26,500 |
| 2024-10-16 | Macquarie Bank Limited | 30,000 | 0.76% | ▲ | 5,000 | 1,349 | 1,367 | 1,345 | 1,347 | 33,000 |
| 2024-10-15 | Macquarie Bank Limited | 25,000 | 0.63% | ▲ | 5,000 | 1,353 | 1,369 | 1,348 | 1,352 | 31,600 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 25,000 | 0.68% | ▲ | 4,600 | 1,398 | 1,405 | 1,378 | 1,378 | 33,500 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 20,400 | 0.56% | ▲ | 1,380 | 1,420 | 1,380 | 1,385 | 46,500 | |
| 2024-10-01 | Macquarie Bank Limited | 20,000 | 0.54% | ▲ | 1,410 | 1,430 | 1,342 | 1,388 | 237,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 11:30 | Ｇ－グラン | 第２回新株予約権（固定行使価額型）の行使完了に関するお知らせ |
| 20240924 | 11:30 | Ｇ－グラン | 株主優待制度の新設に関するお知らせ |
| 20240809 | 11:30 | Ｇ－グラン | 2024年12月期連結業績予想、配当予想の修正に関するお知らせ |
| 20240809 | 11:30 | Ｇ－グラン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | Ｇ－グラン | 2024年12月期 第２四半期（中間期）決算補足説明資料 |
| 20240725 | 11:30 | Ｇ－グラン | ストームハーバー証券株式会社との業務協力に関する覚書締結のお知らせ |
| 20240711 | 11:30 | Ｇ－グラン | 販売用不動産の売却契約締結に関するお知らせ |
| 20240611 | 11:30 | Ｇ－グラン | 2024年12月期第２四半期連結業績予想の修正に関するお知らせ |
| 20240510 | 11:30 | Ｇ－グラン | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 11:30 | Ｇ－グラン | 2024年12月期 第１四半期決算短信補足説明資料 |
| 20240329 | 11:30 | Ｇ－グラン | 支配株主等に関する事項について |
| 20240329 | 11:30 | Ｇ－グラン | 事業計画及び成長可能性に関する事項 |
| 20240329 | 11:30 | Ｇ－グラン | 上場維持基準への適合に向けた計画について |
| 20240209 | 11:30 | Ｇ－グラン | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | Ｇ－グラン | 2023年12月期 決算短信補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKD7 | 350 | 2024-10-22 16:30 | 株式会社グランディーズ | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100UIV8 | 350 | 2024-10-15 15:00 | 株式会社グランディーズ | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100UIDZ | 360 | 2024-10-09 14:14 | 株式会社グランディーズ | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UI1T | 350 | 2024-10-08 15:00 | 株式会社グランディーズ | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3261 | 1 | 株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-10-23 08:23:23 |
| 3261 | 2 | IR情報｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-06-14 18:06:33 |
| 3261 | 2 | IR情報｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-06-14 18:06:32 |
| 3261 | 2 | IR情報｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-06-14 18:06:31 |
| 3261 | 2 | IR情報｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-06-14 10:52:45 |
| 3261 | 3 | 【大分本店】タイパ×コスパ | 投稿｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-10-20 19:30:53 |
| 3261 | 3 | 【宮崎営業所】ミヤチクでランチ | 投稿｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-10-18 18:30:53 |
| 3261 | 3 | 【大分本店】着々と新しい間取りが完成中✨ | 投稿｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-10-11 02:31:03 |
| 3261 | 3 | 【吾妻町】棟上げしました！！ | 投稿｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-10-02 21:30:50 |
| 3261 | 3 | 【松山市保免上】棟上げしました！ | 投稿｜株式会社 グランディーズ｜低価格の新築戸建て・建売の建築不動産会社 | 2024-09-26 16:30:34 |