| 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 | 700 | 705 | 688 | 693 | 11,400 | -11 | 98% | 99% | 152% | ▼ | 99% | 105% | 105% | 98% | 102% |
| 20240726 | 693 | 696 | 688 | 689 | 7,600 | -4 | 99% | 99% | 67% | ▼▼ | 100% | 105% | 107% | 98% | 101% |
| 20240729 | 691 | 702 | 689 | 694 | 7,200 | 5 | 101% | 100% | 95% | ▲ | 98% | 102% | 108% | 99% | 102% |
| 20240730 | 688 | 702 | 677 | 677 | 44,600 | -17 | 98% | 98% | 619% | ▼ | 105% | 97% | 111% | 96% | 100% |
| 20240731 | 677 | 709 | 677 | 709 | 24,600 | 32 | 105% | 105% | 55% | ▲ | 98% | 91% | 103% | 100% | 105% |
| 20240801 | 740 | 744 | 711 | 728 | 85,700 | 19 | 103% | 98% | 348% | ▲▲ | 100% | 98% | 109% | 100% | 108% |
| 20240802 | 705 | 708 | 686 | 702 | 32,900 | -26 | 96% | 100% | 38% | ▼ | 93% | 103% | 113% | 96% | 104% |
| 20240805 | 680 | 680 | 621 | 634 | 44,700 | -68 | 90% | 93% | 136% | ▼▼ | 105% | 112% | 122% | 87% | 100% |
| 20240806 | 631 | 687 | 631 | 660 | 56,600 | 26 | 104% | 105% | 127% | ▲ | 103% | 110% | 117% | 91% | 104% |
| 20240807 | 653 | 685 | 646 | 673 | 12,300 | 13 | 102% | 103% | 22% | ▲▲ | 103% | 107% | 114% | 92% | 106% |
| 20240808 | 673 | 692 | 668 | 692 | 6,300 | 19 | 103% | 103% | 51% | ▲▲▲ | 99% | 102% | 108% | 95% | 109% |
| 20240809 | 710 | 710 | 686 | 700 | 30,700 | 8 | 101% | 99% | 487% | ▲▲▲▲ | 100% | 101% | 108% | 96% | 110% |
| 20240813 | 709 | 709 | 704 | 709 | 15,100 | 9 | 101% | 100% | 49% | ▲▲▲▲▲ | 101% | 101% | 108% | 97% | 112% |
| 20240814 | 709 | 717 | 705 | 717 | 13,400 | 8 | 101% | 101% | 89% | ▲▲▲▲▲▲ | 100% | 100% | 107% | 98% | 113% |
| 20240815 | 720 | 724 | 712 | 721 | 8,300 | 4 | 101% | 100% | 62% | ▲▲▲▲▲▲▲ | 99% | 100% | 106% | 99% | 114% |
| 20240816 | 722 | 722 | 712 | 714 | 17,400 | -7 | 99% | 99% | 210% | ▼ | 99% | 102% | 106% | 98% | 113% |
| 20240819 | 718 | 718 | 709 | 711 | 4,700 | -3 | 100% | 99% | 27% | ▼▼ | 100% | 104% | 107% | 98% | 112% |
| 20240820 | 712 | 722 | 711 | 713 | 8,400 | 2 | 100% | 100% | 179% | ▲ | 101% | 104% | 105% | 98% | 112% |
| 20240821 | 714 | 723 | 714 | 723 | 7,600 | 10 | 101% | 101% | 90% | ▲▲ | 100% | 104% | 104% | 99% | 114% |
| 20240822 | 723 | 725 | 721 | 723 | 10,600 | 0 | 100% | 100% | 139% | -- | 101% | 105% | 103% | 99% | 114% |
| 20240823 | 725 | 734 | 724 | 729 | 17,500 | 6 | 101% | 101% | 165% | ▲ | 101% | 104% | 102% | 100% | 115% |
| 20240826 | 735 | 746 | 734 | 741 | 32,600 | 12 | 102% | 101% | 186% | ▲▲ | 100% | 104% | 101% | 100% | 117% |
| 20240827 | 741 | 746 | 735 | 743 | 11,200 | 2 | 100% | 100% | 34% | ▲▲▲ | 100% | 102% | 99% | 100% | 117% |
| 20240828 | 746 | 749 | 739 | 749 | 14,500 | 6 | 101% | 100% | 129% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 118% |
| 20240829 | 750 | 765 | 748 | 760 | 27,000 | 11 | 101% | 101% | 186% | ▲▲▲▲▲ | 100% | 98% | 96% | 100% | 120% |
| 20240830 | 767 | 768 | 760 | 767 | 27,400 | 7 | 101% | 100% | 101% | ▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 121% |
| 20240902 | 770 | 777 | 750 | 759 | 36,700 | -8 | 99% | 99% | 134% | ▼ | 100% | 97% | 96% | 99% | 120% |
| 20240903 | 766 | 771 | 762 | 763 | 17,400 | 4 | 101% | 100% | 47% | ▲ | 100% | 100% | 99% | 99% | 116% |
| 20240904 | 745 | 759 | 740 | 748 | 45,200 | -15 | 98% | 100% | 260% | ▼ | 100% | 99% | 98% | 98% | 111% |
| 20240905 | 752 | 758 | 743 | 750 | 26,400 | 2 | 100% | 100% | 58% | ▲ | 100% | 99% | 97% | 98% | 108% |
| 20240906 | 746 | 750 | 743 | 743 | 10,000 | -7 | 99% | 100% | 38% | ▼ | 103% | 102% | 99% | 97% | 106% |
| 20240909 | 726 | 747 | 717 | 746 | 31,800 | 3 | 100% | 103% | 318% | ▲ | 100% | 99% | 96% | 97% | 105% |
| 20240910 | 748 | 749 | 743 | 747 | 10,000 | 1 | 100% | 100% | 31% | ▲▲ | 99% | 100% | 92% | 97% | 105% |
| 20240911 | 740 | 746 | 710 | 729 | 38,500 | -18 | 98% | 99% | 385% | ▼ | 101% | 100% | 93% | 95% | 103% |
| 20240912 | 732 | 744 | 729 | 740 | 18,300 | 11 | 102% | 101% | 48% | ▲ | 101% | 101% | 92% | 96% | 104% |
| 20240913 | 733 | 740 | 730 | 739 | 12,800 | -1 | 100% | 101% | 70% | ▼ | 101% | 100% | 92% | 96% | 104% |
| 20240917 | 734 | 741 | 729 | 740 | 14,800 | 1 | 100% | 101% | 116% | ▲ | 100% | 98% | 93% | 96% | 104% |
| 20240918 | 738 | 742 | 732 | 735 | 11,000 | -5 | 99% | 100% | 74% | ▼ | 100% | 98% | 93% | 96% | 102% |
| 20240919 | 735 | 741 | 734 | 735 | 25,800 | 0 | 100% | 100% | 235% | -- | 100% | 98% | 94% | 96% | 102% |
| 20240920 | 737 | 737 | 731 | 737 | 29,200 | 2 | 100% | 100% | 113% | ▲ | 98% | 92% | 94% | 96% | 101% |
| 20240924 | 737 | 738 | 720 | 723 | 72,400 | -14 | 98% | 98% | 248% | ▼ | 99% | 95% | 97% | 94% | 100% |
| 20240925 | 712 | 726 | 703 | 703 | 76,500 | -20 | 97% | 99% | 106% | ▼▼ | 101% | 95% | 97% | 92% | 100% |
| 20240926 | 710 | 726 | 710 | 720 | 136,400 | 17 | 102% | 101% | 178% | ▲ | 99% | 96% | 101% | 94% | 102% |
| 20240927 | 685 | 691 | 678 | 680 | 108,100 | -40 | 94% | 99% | 79% | ▼ | 101% | 99% | 103% | 89% | 100% |
| 20240930 | 673 | 687 | 666 | 679 | 42,000 | -1 | 100% | 101% | 39% | ▼▼ | 99% | 99% | 102% | 89% | 100% |
| 20241001 | 680 | 688 | 671 | 675 | 19,100 | -4 | 99% | 99% | 45% | ▼▼▼ | 98% | 100% | 103% | 88% | 100% |
| 20241002 | 675 | 678 | 660 | 661 | 36,100 | -14 | 98% | 98% | 189% | ▼▼▼▼ | 99% | 102% | 104% | 87% | 100% |
| 20241003 | 663 | 669 | 656 | 658 | 26,800 | -3 | 100% | 99% | 74% | ▼▼▼▼▼ | 101% | 102% | 105% | 88% | 100% |
| 20241004 | 659 | 666 | 659 | 663 | 26,800 | 5 | 101% | 101% | 100% | ▲ | 101% | 100% | 103% | 88% | 101% |
| 20241007 | 667 | 675 | 663 | 673 | 23,000 | 10 | 102% | 101% | 86% | ▲▲ | 102% | 102% | 0% | 90% | 102% |
| 20241008 | 663 | 675 | 663 | 673 | 16,200 | 0 | 100% | 102% | 70% | -- | 99% | 101% | 0% | 90% | 102% |
| 20241009 | 673 | 674 | 662 | 669 | 15,200 | -4 | 99% | 99% | 94% | ▼ | 99% | 102% | 0% | 90% | 102% |
| 20241010 | 673 | 674 | 657 | 666 | 30,000 | -3 | 100% | 99% | 197% | ▼▼ | 101% | 103% | 0% | 90% | 101% |
| 20241011 | 664 | 668 | 661 | 668 | 13,000 | 2 | 100% | 101% | 43% | ▲ | 101% | 104% | 0% | 90% | 102% |
| 20241015 | 668 | 677 | 667 | 677 | 14,900 | 9 | 101% | 101% | 115% | ▲▲ | 101% | 102% | 0% | 91% | 103% |
| 20241016 | 677 | 682 | 669 | 682 | 6,600 | 5 | 101% | 101% | 44% | ▲▲▲ | 101% | 100% | 0% | 92% | 104% |
| 20241017 | 683 | 697 | 683 | 687 | 17,900 | 5 | 101% | 101% | 271% | ▲▲▲▲ | 99% | 0% | 0% | 93% | 104% |
| 20241018 | 688 | 692 | 681 | 684 | 28,600 | -3 | 100% | 99% | 160% | ▼ | 101% | 0% | 0% | 93% | 104% |
| 20241021 | 683 | 697 | 683 | 692 | 11,900 | 8 | 101% | 101% | 42% | ▲ | 99% | 0% | 0% | 94% | 105% |
| 20241022 | 695 | 699 | 686 | 686 | 14,600 | -6 | 99% | 99% | 123% | ▼ | % | % | % | 95% | 104% |
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 | 4,100 | 241,900 | 0 | 111,200 | 4,100 | 130,700 |
| 2024-10-11 | 6,800 | 246,300 | 0 | 111,600 | 6,800 | 134,700 |
| 2024-10-04 | 22,200 | 233,900 | 0 | 109,000 | 22,200 | 124,900 |
| 2024-09-27 | 45,000 | 221,900 | 0 | 110,100 | 45,000 | 111,800 |
| 2024-09-20 | 12,800 | 230,200 | 0 | 100,500 | 12,800 | 129,700 |
| 2024-09-13 | 5,100 | 239,700 | 0 | 101,200 | 5,100 | 138,500 |
| 2024-09-06 | 2,800 | 254,400 | 0 | 104,300 | 2,800 | 150,100 |
| 2024-08-30 | 0 | 260,900 | 0 | 107,800 | 0 | 153,100 |
| 2024-08-23 | 0 | 240,200 | 0 | 114,000 | 0 | 126,200 |
| 2024-08-16 | 0 | 226,000 | 0 | 113,000 | 0 | 113,000 |
| 2024-08-09 | 100 | 257,500 | 0 | 149,200 | 100 | 108,300 |
| 2024-08-02 | 1,400 | 256,000 | 0 | 139,700 | 1,400 | 116,300 |
| 2024-07-26 | 100 | 231,900 | 0 | 130,800 | 100 | 101,100 |
| 2024-07-19 | 100 | 231,600 | 0 | 128,200 | 100 | 103,400 |
| 2024-07-12 | 100 | 228,200 | 0 | 126,300 | 100 | 101,900 |
| 2024-07-05 | 100 | 227,600 | 0 | 128,700 | 100 | 98,900 |
| 2024-06-28 | 100 | 224,100 | 0 | 126,800 | 100 | 97,300 |
| 2024-06-21 | 100 | 223,800 | 0 | 130,700 | 100 | 93,100 |
| 2024-06-14 | 100 | 220,500 | 0 | 126,200 | 100 | 94,300 |
| 2024-06-07 | 100 | 220,500 | 0 | 122,600 | 100 | 97,900 |
| 2024-05-31 | 100 | 210,600 | 0 | 110,200 | 100 | 100,400 |
| 2024-05-24 | 100 | 204,900 | 0 | 113,300 | 100 | 91,600 |
| 2024-05-17 | 100 | 203,100 | 0 | 113,600 | 100 | 89,500 |
| 2024-05-10 | 100 | 209,700 | 0 | 121,600 | 100 | 88,100 |
| 2024-05-02 | 3,200 | 212,600 | 0 | 121,700 | 3,200 | 90,900 |
| 2024-04-26 | 100 | 220,900 | 0 | 113,400 | 100 | 107,500 |
| 2024-04-19 | 100 | 230,900 | 0 | 115,200 | 100 | 115,700 |
| 2024-04-12 | 100 | 219,400 | 0 | 109,200 | 100 | 110,200 |
| 2024-04-05 | 400 | 218,600 | 0 | 110,200 | 400 | 108,400 |
| 2024-03-29 | 400 | 244,100 | 0 | 102,100 | 400 | 142,000 |
| 2024-03-22 | 400 | 245,000 | 0 | 104,400 | 400 | 140,600 |
| 2024-03-15 | 300 | 253,400 | 0 | 108,300 | 300 | 145,100 |
| 2024-03-08 | 2,300 | 266,400 | 0 | 116,900 | 2,300 | 149,500 |
| 2024-03-01 | 4,500 | 268,900 | 0 | 118,900 | 4,500 | 150,000 |
| 2024-02-22 | 300 | 263,000 | 0 | 118,600 | 300 | 144,400 |
| 2024-02-16 | 500 | 261,800 | 0 | 118,300 | 500 | 143,500 |
| 2024-02-09 | 400 | 262,000 | 0 | 118,900 | 400 | 143,100 |
| 2024-02-02 | 400 | 262,000 | 0 | 121,100 | 400 | 140,900 |
| 2024-01-26 | 600 | 260,600 | 0 | 119,500 | 600 | 141,100 |
| 2024-01-19 | 700 | 262,600 | 0 | 121,500 | 700 | 141,100 |
| 2024-01-12 | 600 | 264,200 | 0 | 121,400 | 600 | 142,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 15:00 | グローバルキッズＣ | 執行役員の異動に関するお知らせ |
| 20240830 | 16:50 | グローバルキッズＣ | （訂正）「取締役辞任に関するお知らせ」の一部訂正について |
| 20240830 | 15:00 | グローバルキッズＣ | 取締役辞任に関するお知らせ |
| 20240731 | 15:00 | グローバルキッズＣ | 業績予想及び配当予想の修正並びに特別損失に関するお知らせ |
| 20240731 | 15:00 | グローバルキッズＣ | 連結子会社における事業譲渡に関するお知らせ |
| 20240731 | 15:00 | グローバルキッズＣ | 2024年9月期第3四半期決算説明資料 |
| 20240731 | 15:00 | グローバルキッズＣ | 2024年9月期 第3四半期決算短信[日本基準](連結) |
| 20240430 | 15:30 | グローバルキッズＣ | 2024年9月期第2四半期決算説明資料 |
| 20240430 | 15:30 | グローバルキッズＣ | 2024年9月期 第2四半期決算短信[日本基準](連結) |
| 20240401 | 15:00 | グローバルキッズＣ | （開示事項の経過）連結子会社における事業譲渡及び株式譲渡完了に関するお知らせ |
| 20240116 | 15:00 | グローバルキッズＣ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6189 | 1 | 株式会社グローバルキッズCOMPANY | 2024-10-22 23:27:39 |
| 6189 | 2 | 電子公告｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:44 |
| 6189 | 2 | よくあるご質問｜投資家情報｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:42 |
| 6189 | 2 | IRカレンダー｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:41 |
| 6189 | 2 | 株式について｜ニュース｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:40 |
| 6189 | 2 | IRライブラリー｜ニュース｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:39 |
| 6189 | 2 | 財務ハイライト｜投資家情報｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:37 |
| 6189 | 2 | 経営情報｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:36 |
| 6189 | 2 | 投資家情報｜株式会社グローバルキッズCOMPANY | 2024-06-15 00:46:35 |
| 6189 | 3 | 2023/02/08プレスリリース 非認知能力を育む独自プログラムを展開 ～「体育あそび」業務委託契約を締結～ | 2024-06-16 06:15:50 |