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 | 1,269 | 1,278 | 1,245 | 1,269 | 27,500 | -9 | 99% | 100% | 172% | ▼ | 100% | 101% | 97% | 85% | 100% |
20240726 | 1,260 | 1,287 | 1,240 | 1,260 | 14,400 | -9 | 99% | 100% | 52% | ▼ | 100% | 98% | 97% | 85% | 100% |
20240729 | 1,261 | 1,285 | 1,254 | 1,265 | 10,300 | 5 | 100% | 100% | 72% | ▲ | 101% | 85% | 97% | 85% | 100% |
20240730 | 1,265 | 1,287 | 1,251 | 1,277 | 18,200 | 12 | 101% | 101% | 177% | ▲ | 99% | 74% | 96% | 86% | 101% |
20240731 | 1,277 | 1,277 | 1,250 | 1,269 | 9,800 | -8 | 99% | 99% | 54% | ▼ | 99% | 80% | 98% | 86% | 101% |
20240801 | 1,251 | 1,279 | 1,206 | 1,241 | 31,100 | -28 | 98% | 99% | 317% | ▼ | 91% | 85% | 104% | 84% | 100% |
20240802 | 1,181 | 1,198 | 1,051 | 1,075 | 43,500 | -166 | 87% | 91% | 140% | ▼ | 80% | 106% | 121% | 73% | 100% |
20240805 | 995 | 1,014 | 800 | 800 | 42,800 | -275 | 74% | 80% | 98% | ▼ | 100% | 113% | 127% | 54% | 100% |
20240806 | 946 | 950 | 935 | 950 | 37,100 | 150 | 119% | 100% | 87% | ▲ | 108% | 117% | 130% | 64% | 119% |
20240807 | 924 | 1,064 | 924 | 1,002 | 35,000 | 52 | 105% | 108% | 94% | ▲ | 101% | 109% | 120% | 68% | 125% |
20240808 | 999 | 1,032 | 999 | 1,006 | 21,600 | 4 | 100% | 101% | 62% | ▲ | 103% | 117% | 117% | 68% | 126% |
20240809 | 1,024 | 1,075 | 1,024 | 1,058 | 7,700 | 52 | 105% | 103% | 36% | ▲▲ | 100% | 115% | 113% | 71% | 132% |
20240813 | 1,063 | 1,087 | 1,036 | 1,065 | 7,200 | 7 | 101% | 100% | 94% | ▲▲▲ | 101% | 115% | 112% | 78% | 133% |
20240814 | 1,069 | 1,108 | 1,050 | 1,085 | 36,000 | 20 | 102% | 101% | 500% | ▲▲▲▲ | 96% | 109% | 110% | 79% | 136% |
20240815 | 1,094 | 1,108 | 1,042 | 1,050 | 15,900 | -35 | 97% | 96% | 44% | ▼ | 112% | 107% | 112% | 79% | 131% |
20240816 | 1,068 | 1,229 | 1,068 | 1,197 | 27,600 | 147 | 114% | 112% | 174% | ▲ | 102% | 95% | 99% | 90% | 150% |
20240819 | 1,201 | 1,240 | 1,181 | 1,225 | 20,400 | 28 | 102% | 102% | 74% | ▲▲ | 98% | 98% | 98% | 94% | 153% |
20240820 | 1,219 | 1,238 | 1,181 | 1,195 | 15,900 | -30 | 98% | 98% | 78% | ▼ | 97% | 102% | 100% | 92% | 149% |
20240821 | 1,178 | 1,199 | 1,124 | 1,146 | 6,700 | -49 | 96% | 97% | 42% | ▼▼ | 100% | 106% | 104% | 90% | 143% |
20240822 | 1,139 | 1,159 | 1,104 | 1,143 | 9,100 | -3 | 100% | 100% | 136% | ▼▼▼ | 98% | 105% | 103% | 90% | 143% |
20240823 | 1,143 | 1,144 | 1,107 | 1,125 | 3,700 | -18 | 98% | 98% | 41% | ▼▼▼▼ | 106% | 107% | 105% | 88% | 141% |
20240826 | 1,125 | 1,213 | 1,114 | 1,190 | 15,400 | 65 | 106% | 106% | 416% | ▲ | 101% | 100% | 100% | 93% | 149% |
20240827 | 1,190 | 1,236 | 1,175 | 1,203 | 11,200 | 13 | 101% | 101% | 73% | ▲▲ | 101% | 102% | 102% | 94% | 150% |
20240828 | 1,175 | 1,214 | 1,158 | 1,191 | 5,600 | -12 | 99% | 101% | 50% | ▼ | 101% | 100% | 102% | 94% | 149% |
20240829 | 1,191 | 1,247 | 1,191 | 1,200 | 7,000 | 9 | 101% | 101% | 125% | ▲ | 99% | 98% | 101% | 97% | 150% |
20240830 | 1,206 | 1,213 | 1,192 | 1,194 | 3,600 | -6 | 100% | 99% | 51% | ▼ | 97% | 98% | 101% | 97% | 149% |
20240902 | 1,209 | 1,210 | 1,170 | 1,173 | 1,700 | -21 | 98% | 97% | 47% | ▼▼ | 100% | 98% | 102% | 96% | 147% |
20240903 | 1,198 | 1,198 | 1,180 | 1,194 | 1,800 | 21 | 102% | 100% | 106% | ▲ | 100% | 101% | 105% | 97% | 126% |
20240904 | 1,165 | 1,185 | 1,150 | 1,165 | 8,800 | -29 | 98% | 100% | 489% | ▼ | 102% | 101% | 105% | 95% | 116% |
20240905 | 1,158 | 1,183 | 1,151 | 1,181 | 1,200 | 16 | 101% | 102% | 14% | ▲ | 97% | 99% | 103% | 96% | 117% |
20240906 | 1,187 | 1,198 | 1,142 | 1,155 | 12,900 | -26 | 98% | 97% | 1075% | ▼ | 106% | 106% | 110% | 94% | 110% |
20240909 | 1,111 | 1,179 | 1,081 | 1,179 | 5,200 | 24 | 102% | 106% | 40% | ▲ | 98% | 96% | 102% | 96% | 112% |
20240910 | 1,198 | 1,200 | 1,155 | 1,175 | 4,400 | -4 | 100% | 98% | 85% | ▼ | 100% | 98% | 104% | 96% | 112% |
20240911 | 1,175 | 1,197 | 1,145 | 1,173 | 1,600 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 98% | 96% | 112% |
20240912 | 1,177 | 1,177 | 1,154 | 1,174 | 1,000 | 1 | 100% | 100% | 63% | ▲ | 99% | 101% | 97% | 96% | 104% |
20240913 | 1,165 | 1,193 | 1,145 | 1,152 | 1,900 | -22 | 98% | 99% | 190% | ▼ | 104% | 106% | 108% | 94% | 102% |
20240917 | 1,106 | 1,155 | 1,106 | 1,152 | 7,800 | 0 | 100% | 104% | 411% | -- | 102% | 105% | 106% | 96% | 102% |
20240918 | 1,130 | 1,161 | 1,130 | 1,152 | 2,300 | 0 | 100% | 102% | 29% | -- | 102% | 103% | 103% | 96% | 102% |
20240919 | 1,160 | 1,199 | 1,138 | 1,179 | 5,000 | 27 | 102% | 102% | 217% | ▲ | 98% | 102% | 100% | 98% | 105% |
20240920 | 1,192 | 1,192 | 1,162 | 1,168 | 1,700 | -11 | 99% | 98% | 34% | ▼ | 101% | 105% | 102% | 97% | 104% |
20240924 | 1,167 | 1,212 | 1,167 | 1,175 | 5,900 | 7 | 101% | 101% | 347% | ▲ | 101% | 98% | 102% | 98% | 102% |
20240925 | 1,173 | 1,202 | 1,171 | 1,189 | 2,200 | 14 | 101% | 101% | 37% | ▲▲ | 99% | 94% | 100% | 99% | 103% |
20240926 | 1,199 | 1,199 | 1,170 | 1,193 | 37,300 | 4 | 100% | 99% | 1695% | ▲▲▲ | 102% | 90% | 100% | 99% | 104% |
20240927 | 1,194 | 1,243 | 1,177 | 1,220 | 9,300 | 27 | 102% | 102% | 25% | ▲▲▲▲ | 99% | 90% | 102% | 100% | 106% |
20240930 | 1,170 | 1,179 | 1,142 | 1,153 | 16,200 | -67 | 95% | 99% | 174% | ▼ | 96% | 92% | 96% | 95% | 100% |
20241001 | 1,173 | 1,173 | 1,130 | 1,130 | 5,200 | -23 | 98% | 96% | 32% | ▼▼ | 94% | 96% | 96% | 93% | 100% |
20241002 | 1,135 | 1,144 | 1,058 | 1,071 | 14,200 | -59 | 95% | 94% | 273% | ▼▼▼ | 95% | 101% | 100% | 88% | 100% |
20241003 | 1,100 | 1,100 | 1,041 | 1,045 | 11,500 | -26 | 98% | 95% | 81% | ▼▼▼▼ | 98% | 105% | 102% | 86% | 100% |
20241004 | 1,073 | 1,073 | 1,040 | 1,048 | 5,400 | 3 | 100% | 98% | 47% | ▲ | 100% | 106% | 102% | 86% | 100% |
20241007 | 1,070 | 1,079 | 1,061 | 1,074 | 5,200 | 26 | 102% | 100% | 96% | ▲▲ | 101% | 111% | 0% | 88% | 103% |
20241008 | 1,080 | 1,091 | 1,075 | 1,090 | 3,300 | 16 | 101% | 101% | 63% | ▲▲▲ | 102% | 109% | 0% | 89% | 104% |
20241009 | 1,095 | 1,121 | 1,095 | 1,113 | 3,500 | 23 | 102% | 102% | 106% | ▲▲▲▲ | 101% | 101% | 0% | 91% | 107% |
20241010 | 1,115 | 1,139 | 1,115 | 1,130 | 2,500 | 17 | 102% | 101% | 71% | ▲▲▲▲▲ | 100% | 97% | 0% | 93% | 108% |
20241011 | 1,125 | 1,145 | 1,125 | 1,125 | 2,900 | -5 | 100% | 100% | 116% | ▼ | 103% | 94% | 0% | 92% | 108% |
20241015 | 1,155 | 1,195 | 1,080 | 1,195 | 11,800 | 70 | 106% | 103% | 407% | ▲ | 99% | 96% | 0% | 98% | 114% |
20241016 | 1,135 | 1,150 | 1,117 | 1,125 | 8,800 | -70 | 94% | 99% | 75% | ▼ | 96% | 97% | 0% | 92% | 108% |
20241017 | 1,125 | 1,125 | 1,050 | 1,075 | 6,800 | -50 | 96% | 96% | 77% | ▼▼ | 101% | 0% | 0% | 88% | 103% |
20241018 | 1,076 | 1,104 | 1,076 | 1,089 | 2,400 | 14 | 101% | 101% | 35% | ▲ | 99% | 0% | 0% | 89% | 104% |
20241021 | 1,089 | 1,108 | 1,082 | 1,082 | 2,800 | -7 | 99% | 99% | 117% | ▼ | 101% | 0% | 0% | 89% | 104% |
20241022 | 1,083 | 1,098 | 1,065 | 1,095 | 3,600 | 13 | 101% | 101% | 129% | ▲ | % | % | % | 90% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 105,900 | 0 | 49,400 | 0 | 56,500 |
2024-10-11 | 0 | 106,400 | 0 | 49,800 | 0 | 56,600 |
2024-10-04 | 0 | 107,400 | 0 | 50,300 | 0 | 57,100 |
2024-09-27 | 0 | 103,900 | 0 | 52,100 | 0 | 51,800 |
2024-09-20 | 0 | 104,300 | 0 | 51,400 | 0 | 52,900 |
2024-09-13 | 0 | 104,800 | 0 | 51,400 | 0 | 53,400 |
2024-09-06 | 0 | 105,800 | 0 | 52,600 | 0 | 53,200 |
2024-08-30 | 0 | 106,800 | 0 | 51,600 | 0 | 55,200 |
2024-08-23 | 0 | 107,700 | 0 | 52,300 | 0 | 55,400 |
2024-08-16 | 600 | 112,800 | 600 | 52,900 | 0 | 59,900 |
2024-08-09 | 0 | 117,500 | 0 | 52,700 | 0 | 64,800 |
2024-08-02 | 0 | 127,500 | 0 | 58,700 | 0 | 68,800 |
2024-07-26 | 0 | 132,600 | 0 | 62,800 | 0 | 69,800 |
2024-07-19 | 0 | 135,300 | 0 | 65,000 | 0 | 70,300 |
2024-07-12 | 0 | 131,200 | 0 | 72,400 | 0 | 58,800 |
2024-07-05 | 0 | 111,900 | 0 | 74,400 | 0 | 37,500 |
2024-06-28 | 0 | 110,300 | 0 | 75,300 | 0 | 35,000 |
2024-06-21 | 0 | 108,500 | 0 | 79,300 | 0 | 29,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 60,600 | 1.19% | ▼ | 1,070 | 1,079 | 1,061 | 1,074 | 5,200 | |
2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 57,000 | 1.12% | ▲ | 3,100 | 1,219 | 1,238 | 1,181 | 1,195 | 15,900 |
2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 53,900 | 1.06% | ▲ | 7,000 | 1,201 | 1,240 | 1,181 | 1,225 | 20,400 |
2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 46,900 | 0.92% | ▲ | 5,100 | 1,069 | 1,108 | 1,050 | 1,085 | 36,000 |
2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 41,800 | 0.82% | ▲ | 3,100 | 1,063 | 1,087 | 1,036 | 1,065 | 7,200 |
2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 38,700 | 0.76% | ▲ | 5,000 | 999 | 1,032 | 999 | 1,006 | 21,600 |
2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 0.66% | ▲ | 4,700 | 924 | 1,064 | 924 | 1,002 | 35,000 |
2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 29,000 | 0.57% | ▲ | 1,251 | 1,279 | 1,206 | 1,241 | 31,100 | |
2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 23,600 | 0.46% | ▼ | -3,800 | 1,343 | 1,343 | 1,290 | 1,305 | 16,500 |
2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 27,400 | 0.54% | ▼ | -3,800 | 1,372 | 1,401 | 1,330 | 1,367 | 34,000 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 31,200 | 0.62% | ▼ | 1,401 | 1,480 | 1,363 | 1,372 | 83,200 | |
2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 37,700 | 0.75% | ▼ | 1,467 | 1,493 | 1,420 | 1,480 | 57,000 | |
2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 44,000 | 0.88% | ▼ | -5,500 | 1,445 | 1,450 | 1,412 | 1,412 | 9,800 |
2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 49,500 | 0.99% | ▼ | -4,900 | 1,487 | 1,515 | 1,470 | 1,480 | 10,500 |
2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 54,400 | 1.08% | ▼ | -5,200 | 1,290 | 1,370 | 1,290 | 1,369 | 11,000 |
2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 59,600 | 1.19% | ▼ | -5,100 | 1,290 | 1,334 | 1,290 | 1,314 | 5,800 |
2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 64,700 | 1.29% | ▼ | -900 | 1,550 | 1,704 | 1,550 | 1,602 | 76,700 |
2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 65,600 | 1.31% | ▲ | 2,800 | 1,514 | 1,557 | 1,489 | 1,489 | 22,600 |
2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 62,800 | 1.25% | ▲ | 4,900 | 1,498 | 1,558 | 1,482 | 1,530 | 47,000 |
2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 57,900 | 1.15% | ▲ | 7,500 | 1,453 | 1,514 | 1,428 | 1,498 | 44,800 |
2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 50,400 | 1.00% | ▲ | 2,700 | 1,473 | 1,521 | 1,451 | 1,497 | 45,400 |
2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 47,700 | 0.95% | ▲ | 6,000 | 1,436 | 1,498 | 1,388 | 1,469 | 35,600 |
2024-04-16 | MERRILL LYNCH INTERNATIONAL | 13,000 | 0.26% | ▼ | -15,500 | 1,442 | 1,459 | 1,370 | 1,433 | 122,700 |
2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 41,700 | 0.83% | ▲ | 6,500 | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 |
2024-04-15 | MERRILL LYNCH INTERNATIONAL | 28,500 | 0.57% | ▼ | -2,700 | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 |
2024-04-12 | MERRILL LYNCH INTERNATIONAL | 31,200 | 0.62% | ▲ | 900 | 1,192 | 1,201 | 1,155 | 1,201 | 26,600 |
2024-04-11 | MERRILL LYNCH INTERNATIONAL | 30,300 | 0.60% | ▲ | 1,100 | 1,200 | 1,204 | 1,173 | 1,192 | 14,700 |
2024-04-10 | MERRILL LYNCH INTERNATIONAL | 29,200 | 0.58% | ▲ | 1,200 | 1,212 | 1,229 | 1,192 | 1,200 | 8,700 |
2024-04-08 | MERRILL LYNCH INTERNATIONAL | 28,000 | 0.56% | ▲ | 2,100 | 1,262 | 1,262 | 1,209 | 1,209 | 15,500 |
2024-04-05 | MERRILL LYNCH INTERNATIONAL | 25,900 | 0.51% | ▲ | 1,600 | 1,205 | 1,232 | 1,189 | 1,232 | 21,000 |
2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 35,200 | 0.70% | ▲ | 3,900 | 1,230 | 1,257 | 1,210 | 1,237 | 18,500 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 24,300 | 0.48% | ▼ | -900 | 1,277 | 1,300 | 1,246 | 1,246 | 14,200 |
2024-03-21 | MERRILL LYNCH INTERNATIONAL | 25,200 | 0.50% | ▲ | 500 | 1,280 | 1,290 | 1,254 | 1,262 | 13,100 |
2024-03-19 | MERRILL LYNCH INTERNATIONAL | 24,700 | 0.49% | ▼ | -300 | 1,235 | 1,281 | 1,235 | 1,278 | 13,600 |
2024-03-15 | MERRILL LYNCH INTERNATIONAL | 25,000 | 0.50% | ▲ | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 | |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 31,300 | 0.62% | ▲ | 5,600 | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 25,700 | 0.51% | ▲ | 800 | 1,243 | 1,280 | 1,226 | 1,244 | 19,000 |
2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 24,900 | 0.49% | ▼ | -1,200 | 1,324 | 1,376 | 1,312 | 1,320 | 38,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241015 | 15:00 | G-Globee | 2025年5月期 第1四半期決算短信〔日本基準〕(非連結) |
20241015 | 15:00 | G-Globee | 2025年5月期第1四半期決算説明資料 |
20240830 | 15:00 | G-Globee | 事業計画及び成長可能性に関する説明資料 |
20240823 | 15:00 | G-Globee | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
20240823 | 15:00 | G-Globee | 支配株主等に関する事項について |
20240814 | 12:00 | G-Globee | AIを活用した英会話レッスン機能のリリースに関するお知らせ |
20240712 | 15:00 | G-Globee | 2024年5月期通期決算説明資料 |
20240712 | 15:00 | G-Globee | 2024年5月期 決算短信〔日本基準〕(非連結) |
20240412 | 15:00 | G-Globee | 2024年5月期 第3四半期決算短信〔日本基準〕(非連結) |
20240412 | 15:00 | G-Globee | 2024年5月期第3四半期決算説明資料 |
20240401 | 10:00 | G-Globee | 日本英語検定協会のライセンス提供による「英検過去問題集」掲載開始に関するお知らせ |
20240115 | 15:00 | G-Globee | 2024年5月期 第2四半期決算短信〔日本基準〕(非連結) |
20240115 | 15:00 | G-Globee | 2024年5月期第2四半期決算説明資料 |
20240115 | 15:00 | G-Globee | 資金の借入に関するお知らせ |
20240115 | 10:00 | G-Globee | 光村図書出版株式会社の中学校英語教科書 Here We Go! との連携開始に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TUVE | 350 | 2024-06-26 16:20 | 株式会社Globee | 上赤 一馬 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5575 | 1 | 株式会社Globee | 個人の可能性を最大化する | 2024-10-23 05:21:11 |
5575 | 2 | 免責事項 | 株式会社Globee | 2024-06-26 22:44:37 |
5575 | 2 | 電子公告 | 株式会社Globee | 2024-06-26 22:44:36 |
5575 | 2 | よくあるご質問 | 株式会社Globee | 2024-06-26 22:44:35 |
5575 | 2 | ディスクロージャーポリシー | 株式会社Globee | 2024-06-26 22:44:34 |
5575 | 2 | コーポレート・ガバナンス | 株式会社Globee | 2024-06-26 22:44:33 |
5575 | 2 | 株主総会 | 株式会社Globee | 2024-06-26 22:44:31 |
5575 | 2 | 株式情報 | 株式会社Globee | 2024-06-26 22:44:30 |
5575 | 2 | IR資料 | 株式会社Globee | 2024-06-26 22:44:29 |
5575 | 2 | 有価証券報告書 | 株式会社Globee | 2024-06-26 22:44:28 |