| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 622 | 633 | 621 | 630 | 69,900 | 9 | 101% | 101% | 47% | ▲ | 100% | 107% | 115% | 91% | 101% |
| 20250121 | 630 | 631 | 620 | 629 | 66,500 | -1 | 100% | 100% | 95% | ▼ | 99% | 107% | 115% | 91% | 101% |
| 20250122 | 633 | 633 | 626 | 626 | 49,500 | -3 | 100% | 99% | 74% | ▼▼ | 99% | 107% | 116% | 91% | 101% |
| 20250123 | 632 | 632 | 621 | 625 | 82,300 | -1 | 100% | 99% | 166% | ▼▼▼ | 102% | 108% | 117% | 91% | 101% |
| 20250124 | 625 | 640 | 625 | 635 | 113,400 | 10 | 102% | 102% | 138% | ▲ | 104% | 105% | 113% | 92% | 102% |
| 20250127 | 645 | 674 | 645 | 674 | 154,700 | 39 | 106% | 104% | 136% | ▲▲ | 102% | 101% | 109% | 98% | 109% |
| 20250128 | 668 | 680 | 660 | 679 | 126,000 | 5 | 101% | 102% | 81% | ▲▲▲ | 99% | 99% | 108% | 99% | 109% |
| 20250129 | 679 | 688 | 673 | 673 | 80,000 | -6 | 99% | 99% | 63% | ▼ | 100% | 100% | 108% | 98% | 108% |
| 20250130 | 673 | 679 | 656 | 672 | 296,700 | -1 | 100% | 100% | 371% | ▼▼ | 100% | 99% | 108% | 98% | 108% |
| 20250131 | 677 | 684 | 674 | 677 | 111,600 | 5 | 101% | 100% | 38% | ▲ | 100% | 100% | 109% | 98% | 109% |
| 20250203 | 672 | 675 | 664 | 675 | 75,200 | -2 | 100% | 100% | 67% | ▼ | 99% | 97% | 107% | 99% | 109% |
| 20250204 | 681 | 681 | 669 | 671 | 52,000 | -4 | 99% | 99% | 69% | ▼▼ | 99% | 104% | 108% | 99% | 108% |
| 20250205 | 673 | 678 | 662 | 667 | 36,900 | -4 | 99% | 99% | 71% | ▼▼▼ | 101% | 106% | 110% | 98% | 107% |
| 20250206 | 664 | 675 | 664 | 669 | 123,600 | 2 | 100% | 101% | 335% | ▲ | 99% | 105% | 109% | 99% | 108% |
| 20250207 | 670 | 675 | 655 | 661 | 200,000 | -8 | 99% | 99% | 162% | ▼ | 97% | 108% | 109% | 97% | 106% |
| 20250210 | 670 | 685 | 652 | 652 | 205,600 | -9 | 99% | 97% | 103% | ▼▼ | 107% | 111% | 121% | 96% | 105% |
| 20250212 | 656 | 710 | 656 | 702 | 424,100 | 50 | 108% | 107% | 206% | ▲ | 100% | 104% | 116% | 100% | 113% |
| 20250213 | 705 | 705 | 687 | 702 | 165,200 | 0 | 100% | 100% | 39% | -- | 100% | 104% | 117% | 100% | 113% |
| 20250214 | 701 | 702 | 685 | 699 | 129,700 | -3 | 100% | 100% | 79% | ▼ | 104% | 101% | 121% | 100% | 113% |
| 20250217 | 699 | 726 | 691 | 725 | 170,700 | 26 | 104% | 104% | 132% | ▲ | 100% | 97% | 119% | 100% | 116% |
| 20250218 | 725 | 734 | 708 | 723 | 150,600 | -2 | 100% | 100% | 88% | ▼ | 100% | 98% | 120% | 100% | 116% |
| 20250219 | 729 | 739 | 725 | 730 | 98,200 | 7 | 101% | 100% | 65% | ▲ | 98% | 99% | 121% | 100% | 117% |
| 20250220 | 722 | 722 | 704 | 707 | 131,700 | -23 | 97% | 98% | 134% | ▼ | 102% | 106% | 127% | 97% | 113% |
| 20250225 | 690 | 708 | 689 | 701 | 77,800 | -6 | 99% | 102% | 59% | ▼▼ | 100% | 104% | 130% | 96% | 110% |
| 20250226 | 702 | 710 | 686 | 701 | 89,500 | 0 | 100% | 100% | 115% | -- | 101% | 102% | 130% | 96% | 108% |
| 20250227 | 708 | 724 | 708 | 716 | 56,300 | 15 | 102% | 101% | 63% | ▲ | 99% | 101% | 131% | 98% | 110% |
| 20250228 | 714 | 719 | 696 | 706 | 92,700 | -10 | 99% | 99% | 165% | ▼ | 102% | 100% | 130% | 97% | 108% |
| 20250303 | 719 | 730 | 712 | 730 | 82,600 | 24 | 103% | 102% | 89% | ▲ | 100% | 101% | 131% | 100% | 112% |
| 20250304 | 719 | 726 | 709 | 721 | 61,600 | -9 | 99% | 100% | 75% | ▼ | 100% | 101% | 131% | 99% | 111% |
| 20250305 | 719 | 722 | 710 | 716 | 48,800 | -5 | 99% | 100% | 79% | ▼▼ | 100% | 107% | 131% | 98% | 110% |
| 20250306 | 721 | 735 | 718 | 721 | 51,400 | 5 | 101% | 100% | 105% | ▲ | 99% | 111% | 132% | 99% | 111% |
| 20250307 | 713 | 713 | 705 | 705 | 92,600 | -16 | 98% | 99% | 180% | ▼ | 101% | 114% | 131% | 97% | 108% |
| 20250310 | 719 | 745 | 718 | 726 | 139,000 | 21 | 103% | 101% | 150% | ▲ | 101% | 114% | 131% | 99% | 111% |
| 20250311 | 722 | 742 | 713 | 728 | 101,500 | 2 | 100% | 101% | 73% | ▲▲ | 102% | 111% | 124% | 100% | 112% |
| 20250312 | 762 | 784 | 760 | 775 | 423,500 | 47 | 106% | 102% | 417% | ▲▲▲ | 100% | 109% | 119% | 100% | 119% |
| 20250313 | 790 | 796 | 775 | 793 | 223,900 | 18 | 102% | 100% | 53% | ▲▲▲▲ | 104% | 110% | 120% | 100% | 113% |
| 20250314 | 790 | 821 | 790 | 819 | 214,500 | 26 | 103% | 104% | 96% | ▲▲▲▲▲ | 102% | 109% | 119% | 100% | 117% |
| 20250317 | 804 | 827 | 795 | 822 | 209,300 | 3 | 100% | 102% | 98% | ▲▲▲▲▲▲ | 102% | 109% | 118% | 100% | 118% |
| 20250318 | 825 | 843 | 816 | 843 | 215,200 | 21 | 103% | 102% | 103% | ▲▲▲▲▲▲▲ | 101% | 108% | 117% | 100% | 120% |
| 20250319 | 849 | 863 | 832 | 860 | 181,500 | 17 | 102% | 101% | 84% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 119% | 100% | 123% |
| 20250321 | 872 | 874 | 855 | 872 | 130,600 | 12 | 101% | 100% | 72% | ▲▲▲▲▲▲▲▲▲ | 102% | 108% | 120% | 100% | 124% |
| 20250324 | 865 | 879 | 843 | 878 | 154,800 | 6 | 101% | 102% | 119% | ▲▲▲▲▲▲▲▲▲▲ | 103% | 107% | 119% | 100% | 125% |
| 20250325 | 873 | 907 | 873 | 902 | 155,600 | 24 | 103% | 103% | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 103% | 114% | 100% | 129% |
| 20250326 | 914 | 917 | 890 | 914 | 151,400 | 12 | 101% | 100% | 97% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 102% | 105% | 116% | 100% | 130% |
| 20250327 | 899 | 926 | 899 | 919 | 193,100 | 5 | 101% | 102% | 128% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 100% | 112% | 100% | 130% |
| 20250328 | 925 | 938 | 919 | 935 | 199,500 | 16 | 102% | 101% | 103% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 115% | 100% | 133% |
| 20250331 | 905 | 926 | 880 | 900 | 326,600 | -35 | 96% | 99% | 164% | ▼ | 104% | 97% | 115% | 96% | 128% |
| 20250401 | 906 | 950 | 905 | 944 | 276,200 | 44 | 105% | 104% | 85% | ▲ | 98% | 93% | 110% | 100% | 134% |
| 20250402 | 944 | 944 | 913 | 929 | 249,200 | -15 | 98% | 98% | 90% | ▼ | 103% | 103% | 118% | 98% | 132% |
| 20250403 | 884 | 920 | 864 | 908 | 328,500 | -21 | 98% | 103% | 132% | ▼▼ | 98% | 107% | 0% | 96% | 129% |
| 20250404 | 874 | 886 | 828 | 857 | 478,000 | -51 | 94% | 98% | 146% | ▼▼▼ | 103% | 111% | 0% | 91% | 122% |
| 20250408 | 857 | 908 | 850 | 881 | 223,300 | 24 | 103% | 103% | 47% | ▲ | 99% | 112% | 0% | 93% | 121% |
| 20250409 | 855 | 864 | 826 | 848 | 268,200 | -33 | 96% | 99% | 120% | ▼ | 99% | 107% | 0% | 90% | 116% |
| 20250410 | 915 | 915 | 885 | 908 | 165,200 | 60 | 107% | 99% | 62% | ▲ | 104% | 110% | 0% | 96% | 117% |
| 20250411 | 900 | 936 | 885 | 935 | 174,700 | 27 | 103% | 104% | 106% | ▲▲ | 100% | 110% | 0% | 99% | 118% |
| 20250414 | 945 | 949 | 934 | 948 | 136,000 | 13 | 101% | 100% | 78% | ▲▲▲ | 101% | 110% | 0% | 100% | 116% |
| 20250415 | 948 | 961 | 939 | 956 | 100,600 | 8 | 101% | 101% | 74% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20250416 | 954 | 979 | 951 | 975 | 106,600 | 19 | 102% | 102% | 106% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20250417 | 973 | 1,000 | 967 | 994 | 131,300 | 19 | 102% | 102% | 123% | ▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 117% |
| 20250418 | 1,016 | 1,045 | 1,007 | 1,040 | 224,600 | 46 | 105% | 102% | 171% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 123% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 59,300 | 924,500 | 0 | 511,400 | 59,300 | 413,100 |
| 2025-04-04 | 61,300 | 1,017,700 | 0 | 568,200 | 61,300 | 449,500 |
| 2025-03-28 | 76,700 | 1,072,900 | 0 | 611,000 | 76,700 | 461,900 |
| 2025-03-21 | 75,300 | 1,060,200 | 0 | 606,500 | 75,300 | 453,700 |
| 2025-03-14 | 57,600 | 1,047,900 | 0 | 585,400 | 57,600 | 462,500 |
| 2025-03-07 | 18,900 | 949,600 | 0 | 594,800 | 18,900 | 354,800 |
| 2025-02-28 | 21,700 | 929,800 | 0 | 581,200 | 21,700 | 348,600 |
| 2025-02-21 | 24,600 | 905,600 | 0 | 569,300 | 24,600 | 336,300 |
| 2025-02-14 | 19,500 | 889,900 | 0 | 580,300 | 19,500 | 309,600 |
| 2025-02-07 | 29,400 | 981,700 | 0 | 626,200 | 29,400 | 355,500 |
| 2025-01-31 | 31,100 | 959,600 | 0 | 614,800 | 31,100 | 344,800 |
| 2025-01-24 | 28,100 | 933,000 | 0 | 607,300 | 28,100 | 325,700 |
| 2025-01-17 | 26,900 | 925,200 | 0 | 603,000 | 26,900 | 322,200 |
| 2025-01-10 | 27,700 | 836,800 | 0 | 600,000 | 27,700 | 236,800 |
| 2024-12-27 | 36,000 | 830,900 | 0 | 624,000 | 36,000 | 206,900 |
| 2024-12-20 | 26,600 | 895,000 | 0 | 633,400 | 26,600 | 261,600 |
| 2024-12-13 | 26,000 | 868,500 | 0 | 620,500 | 26,000 | 248,000 |
| 2024-12-06 | 31,700 | 882,000 | 0 | 623,600 | 31,700 | 258,400 |
| 2024-11-29 | 34,000 | 829,100 | 0 | 591,700 | 34,000 | 237,400 |
| 2024-11-22 | 29,600 | 815,600 | 0 | 609,500 | 29,600 | 206,100 |
| 2024-11-15 | 41,200 | 880,800 | 0 | 614,700 | 41,200 | 266,100 |
| 2024-11-08 | 25,900 | 949,400 | 0 | 641,400 | 25,900 | 308,000 |
| 2024-11-01 | 33,000 | 901,000 | 0 | 672,600 | 33,000 | 228,400 |
| 2024-10-25 | 35,300 | 900,700 | 0 | 679,400 | 35,300 | 221,300 |
| 2024-10-18 | 58,200 | 841,400 | 0 | 634,000 | 58,200 | 207,400 |
| 2024-10-11 | 63,800 | 842,100 | 0 | 649,000 | 63,800 | 193,100 |
| 2024-10-04 | 70,100 | 902,600 | 0 | 662,500 | 70,100 | 240,100 |
| 2024-09-27 | 89,800 | 882,500 | 0 | 641,400 | 89,800 | 241,100 |
| 2024-09-20 | 89,900 | 803,200 | 0 | 627,100 | 89,900 | 176,100 |
| 2024-09-13 | 93,300 | 826,900 | 0 | 621,900 | 93,300 | 205,000 |
| 2024-09-06 | 98,800 | 804,800 | 0 | 619,400 | 98,800 | 185,400 |
| 2024-08-30 | 143,100 | 805,700 | 0 | 583,000 | 143,100 | 222,700 |
| 2024-08-23 | 146,200 | 800,400 | 0 | 582,900 | 146,200 | 217,500 |
| 2024-08-16 | 160,800 | 816,800 | 0 | 583,300 | 160,800 | 233,500 |
| 2024-08-09 | 30,700 | 790,300 | 0 | 609,100 | 30,700 | 181,200 |
| 2024-08-02 | 24,200 | 872,300 | 0 | 680,300 | 24,200 | 192,000 |
| 2024-07-26 | 201,100 | 896,700 | 0 | 687,300 | 201,100 | 209,400 |
| 2024-07-19 | 217,000 | 886,500 | 0 | 682,800 | 217,000 | 203,700 |
| 2024-07-12 | 218,200 | 877,200 | 0 | 664,500 | 218,200 | 212,700 |
| 2024-07-05 | 123,200 | 859,200 | 0 | 660,600 | 123,200 | 198,600 |
| 2024-06-28 | 145,400 | 876,700 | 0 | 666,400 | 145,400 | 210,300 |
| 2024-06-21 | 86,300 | 945,100 | 0 | 655,200 | 86,300 | 289,900 |
| 2024-06-14 | 49,700 | 954,500 | 0 | 689,300 | 49,700 | 265,200 |
| 2024-06-07 | 161,400 | 973,200 | 0 | 740,400 | 161,400 | 232,800 |
| 2024-05-31 | 55,900 | 957,600 | 0 | 746,800 | 55,900 | 210,800 |
| 2024-05-24 | 51,100 | 1,000,900 | 0 | 772,200 | 51,100 | 228,700 |
| 2024-05-17 | 50,400 | 966,800 | 0 | 763,800 | 50,400 | 203,000 |
| 2024-05-10 | 30,400 | 1,082,900 | 0 | 803,300 | 30,400 | 279,600 |
| 2024-05-02 | 20,500 | 1,032,600 | 0 | 830,700 | 20,500 | 201,900 |
| 2024-04-26 | 20,200 | 1,032,400 | 0 | 833,200 | 20,200 | 199,200 |
| 2024-04-19 | 20,400 | 1,029,700 | 0 | 821,700 | 20,400 | 208,000 |
| 2024-04-12 | 24,400 | 1,000,800 | 0 | 797,000 | 24,400 | 203,800 |
| 2024-04-05 | 24,300 | 948,300 | 0 | 774,300 | 24,300 | 174,000 |
| 2024-03-29 | 35,100 | 966,800 | 0 | 784,400 | 35,100 | 182,400 |
| 2024-03-22 | 36,700 | 923,600 | 0 | 764,600 | 36,700 | 159,000 |
| 2024-03-15 | 22,400 | 935,200 | 0 | 763,700 | 22,400 | 171,500 |
| 2024-03-08 | 22,900 | 931,700 | 0 | 744,300 | 22,900 | 187,400 |
| 2024-03-01 | 24,500 | 925,500 | 0 | 732,800 | 24,500 | 192,700 |
| 2024-02-22 | 31,400 | 917,700 | 0 | 721,700 | 31,400 | 196,000 |
| 2024-02-16 | 28,600 | 962,900 | 0 | 727,200 | 28,600 | 235,700 |
| 2024-02-09 | 22,600 | 1,038,300 | 0 | 740,500 | 22,600 | 297,800 |
| 2024-02-02 | 23,200 | 982,800 | 0 | 721,500 | 23,200 | 261,300 |
| 2024-01-26 | 26,500 | 984,000 | 0 | 707,500 | 26,500 | 276,500 |
| 2024-01-19 | 28,200 | 1,005,100 | 0 | 706,200 | 28,200 | 298,900 |
| 2024-01-12 | 29,400 | 1,003,400 | 0 | 705,000 | 29,400 | 298,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | グロバル社 | 資金の借入に関するお知らせ |
| 20250318 | 15:30 | グロバル社 | 極度方式基本契約に係る変更覚書の締結に関するお知らせ |
| 20250311 | 15:30 | グロバル社 | 旭化成ホームズ株式会社との業務資本提携に関するお知らせ |
| 20250207 | 15:30 | グロバル社 | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250207 | 15:30 | グロバル社 | 2025年６月期（第15期）中間連結会計期間 決算説明資料 |
| 20250110 | 15:30 | グロバル社 | 特定子会社の異動（匿名組合契約の終了）に関するお知らせ |
| 20241108 | 15:30 | グロバル社 | 2025年6月期第1四半期決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | グロバル社 | 支配株主等に関する事項について |
| 20240920 | 15:00 | グロバル社 | 棚卸資産の売買契約の締結に関するお知らせ |
| 20240820 | 15:00 | グロバル社 | 取締役候補者選任に関するお知らせ |
| 20240809 | 15:00 | グロバル社 | 剰余金の配当に関するお知らせ |
| 20240809 | 15:00 | グロバル社 | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | グロバル社 | 資金の借入（借換え）に関するお知らせ |
| 20240510 | 15:00 | グロバル社 | 2024年６月期 第３四半期決算短信（日本基準）（連結） |
| 20240508 | 15:00 | グロバル社 | 営業外収益（受取配当金）の計上に関するお知らせ |
| 20240508 | 15:00 | グロバル社 | 配当方針の変更に関するお知らせ |
| 20240508 | 15:00 | グロバル社 | 連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240328 | 15:00 | グロバル社 | 極度方式基本契約の締結に関するお知らせ |
| 20240326 | 15:00 | グロバル社 | シンジケートローン契約の締結による資金の借入（借換え）に関するお知らせ |
| 20240209 | 15:00 | グロバル社 | 2024年6月期 第２四半期決算短信(日本基準)（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3271 | 1 | THEグローバル社グループ | The Global Group | 2025-04-19 11:21:44 |
| 3271 | 2 | 株主様からのお問い合わせ | THEグローバル社グループ | The Global Group | 2024-06-21 12:42:39 |
| 3271 | 2 | 株主さまの個人情報の取扱いについて | THEグローバル社グループ | The Global Group | 2024-06-21 12:42:38 |
| 3271 | 2 | IRカレンダー | THEグローバル社グループ | The Global Group | 2024-06-15 12:30:38 |
| 3271 | 2 | IRライブラリ | THEグローバル社グループ | The Global Group | 2024-06-15 12:30:37 |
| 3271 | 3 | グループニュース | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:59 |
| 3271 | 3 | コラム | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:57 |
| 3271 | 3 | トピックス | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:56 |
| 3271 | 3 | 最新のお知らせ | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:55 |
| 3271 | 3 | IRニュース | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:54 |