| 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 | 690 | 691 | 684 | 691 | 10,300 | 9 | 101% | 100% | 126% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250121 | 694 | 695 | 692 | 695 | 3,900 | 4 | 101% | 100% | 38% | ▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20250122 | 697 | 705 | 696 | 702 | 36,500 | 7 | 101% | 101% | 936% | ▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250123 | 705 | 705 | 701 | 703 | 5,900 | 1 | 100% | 100% | 16% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250124 | 703 | 705 | 703 | 705 | 6,000 | 2 | 100% | 100% | 102% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250127 | 705 | 707 | 703 | 706 | 14,000 | 1 | 100% | 100% | 233% | ▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 104% |
| 20250128 | 706 | 715 | 706 | 710 | 7,700 | 4 | 101% | 101% | 55% | ▲▲▲▲▲▲▲ | 100% | 97% | 99% | 100% | 104% |
| 20250129 | 711 | 716 | 711 | 712 | 6,400 | 2 | 100% | 100% | 83% | ▲▲▲▲▲▲▲▲ | 96% | 98% | 99% | 100% | 105% |
| 20250130 | 706 | 712 | 679 | 679 | 80,700 | -33 | 95% | 96% | 1261% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20250131 | 696 | 706 | 696 | 700 | 19,000 | 21 | 103% | 101% | 24% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250203 | 695 | 695 | 681 | 692 | 38,100 | -8 | 99% | 100% | 201% | ▼ | 98% | 100% | 101% | 97% | 102% |
| 20250204 | 693 | 700 | 680 | 681 | 20,300 | -11 | 98% | 98% | 53% | ▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20250205 | 683 | 699 | 683 | 692 | 7,800 | 11 | 102% | 101% | 38% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20250206 | 698 | 698 | 690 | 693 | 7,900 | 1 | 100% | 99% | 101% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20250207 | 691 | 694 | 685 | 688 | 7,400 | -5 | 99% | 100% | 94% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20250210 | 694 | 694 | 690 | 694 | 7,300 | 6 | 101% | 100% | 99% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20250212 | 698 | 698 | 690 | 690 | 12,200 | -4 | 99% | 99% | 167% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20250213 | 694 | 695 | 690 | 694 | 5,600 | 4 | 101% | 100% | 46% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20250214 | 695 | 700 | 690 | 700 | 7,700 | 6 | 101% | 101% | 138% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250217 | 700 | 700 | 695 | 700 | 12,700 | 0 | 100% | 100% | 165% | -- | 100% | 99% | 100% | 98% | 103% |
| 20250218 | 700 | 703 | 697 | 702 | 10,800 | 2 | 100% | 100% | 85% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250219 | 702 | 703 | 698 | 699 | 5,900 | -3 | 100% | 100% | 55% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20250220 | 700 | 702 | 690 | 690 | 6,300 | -9 | 99% | 99% | 107% | ▼▼ | 99% | 101% | 100% | 97% | 102% |
| 20250225 | 699 | 700 | 688 | 692 | 7,700 | 2 | 100% | 99% | 122% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250226 | 696 | 699 | 693 | 695 | 4,200 | 3 | 100% | 100% | 55% | ▲▲ | 101% | 101% | 102% | 98% | 102% |
| 20250227 | 696 | 703 | 696 | 702 | 8,000 | 7 | 101% | 101% | 190% | ▲▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250228 | 700 | 704 | 695 | 700 | 7,500 | -2 | 100% | 100% | 94% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250303 | 705 | 705 | 699 | 703 | 5,300 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250304 | 700 | 705 | 700 | 700 | 3,700 | -3 | 100% | 100% | 70% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250305 | 700 | 704 | 700 | 701 | 2,000 | 1 | 100% | 100% | 54% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20250306 | 703 | 704 | 696 | 698 | 16,300 | -3 | 100% | 99% | 815% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20250307 | 698 | 703 | 697 | 702 | 8,300 | 4 | 101% | 101% | 51% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20250310 | 705 | 705 | 696 | 697 | 10,000 | -5 | 99% | 99% | 120% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250311 | 695 | 701 | 695 | 695 | 4,100 | -2 | 100% | 100% | 41% | ▼▼ | 101% | 100% | 102% | 99% | 101% |
| 20250312 | 697 | 701 | 696 | 701 | 4,100 | 6 | 101% | 101% | 100% | ▲ | 99% | 100% | 99% | 100% | 102% |
| 20250313 | 702 | 703 | 696 | 697 | 3,600 | -4 | 99% | 99% | 88% | ▼ | 101% | 100% | 99% | 99% | 101% |
| 20250314 | 697 | 702 | 697 | 702 | 7,000 | 5 | 101% | 101% | 194% | ▲ | 99% | 100% | 98% | 100% | 102% |
| 20250317 | 704 | 707 | 696 | 696 | 27,900 | -6 | 99% | 99% | 399% | ▼ | 99% | 100% | 98% | 99% | 101% |
| 20250318 | 703 | 705 | 699 | 699 | 8,700 | 3 | 100% | 99% | 31% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250319 | 702 | 704 | 700 | 700 | 7,400 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 101% | 97% | 100% | 101% |
| 20250321 | 700 | 706 | 700 | 700 | 9,900 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 96% | 100% | 101% |
| 20250324 | 705 | 705 | 700 | 702 | 12,900 | 2 | 100% | 100% | 130% | ▲ | 100% | 99% | 96% | 100% | 102% |
| 20250325 | 704 | 704 | 700 | 701 | 4,800 | -1 | 100% | 100% | 37% | ▼ | 101% | 98% | 97% | 100% | 101% |
| 20250326 | 701 | 708 | 701 | 708 | 19,000 | 7 | 101% | 101% | 396% | ▲ | 100% | 97% | 95% | 100% | 102% |
| 20250327 | 710 | 715 | 701 | 708 | 19,100 | 0 | 100% | 100% | 101% | -- | 101% | 100% | 98% | 100% | 102% |
| 20250328 | 690 | 703 | 688 | 696 | 10,900 | -12 | 98% | 101% | 57% | ▼ | 99% | 100% | 98% | 98% | 100% |
| 20250331 | 692 | 693 | 685 | 685 | 12,500 | -11 | 98% | 99% | 115% | ▼▼ | 99% | 98% | 98% | 97% | 100% |
| 20250401 | 691 | 692 | 685 | 686 | 5,200 | 1 | 100% | 99% | 42% | ▲ | 100% | 96% | 98% | 97% | 100% |
| 20250402 | 689 | 692 | 688 | 689 | 3,600 | 3 | 100% | 100% | 69% | ▲▲ | 101% | 99% | 99% | 97% | 101% |
| 20250403 | 685 | 693 | 684 | 690 | 14,700 | 1 | 100% | 101% | 408% | ▲▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20250404 | 680 | 680 | 672 | 675 | 23,800 | -15 | 98% | 99% | 162% | ▼ | 99% | 101% | 0% | 95% | 100% |
| 20250408 | 670 | 670 | 655 | 661 | 10,400 | -14 | 98% | 99% | 44% | ▼▼ | 96% | 103% | 0% | 93% | 100% |
| 20250409 | 657 | 657 | 630 | 630 | 16,900 | -31 | 95% | 96% | 163% | ▼▼▼ | 99% | 99% | 0% | 89% | 100% |
| 20250410 | 685 | 685 | 652 | 675 | 11,200 | 45 | 107% | 99% | 66% | ▲ | 103% | 102% | 0% | 95% | 107% |
| 20250411 | 655 | 680 | 655 | 674 | 9,400 | -1 | 100% | 103% | 84% | ▼ | 100% | 100% | 0% | 95% | 107% |
| 20250414 | 675 | 681 | 674 | 676 | 8,100 | 2 | 100% | 100% | 86% | ▲ | 100% | 100% | 0% | 95% | 107% |
| 20250415 | 676 | 676 | 671 | 676 | 6,300 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 95% | 107% |
| 20250416 | 671 | 676 | 670 | 670 | 2,800 | -6 | 99% | 100% | 44% | ▼ | 99% | 0% | 0% | 95% | 106% |
| 20250417 | 675 | 676 | 665 | 671 | 6,100 | 1 | 100% | 99% | 218% | ▲ | 100% | 0% | 0% | 95% | 107% |
| 20250418 | 675 | 678 | 666 | 678 | 3,700 | 7 | 101% | 100% | 61% | ▲▲ | % | % | % | 96% | 108% |
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 | 0 | 132,400 | 0 | 99,100 | 0 | 33,300 |
| 2025-04-04 | 800 | 138,600 | 0 | 101,600 | 800 | 37,000 |
| 2025-03-28 | 800 | 134,300 | 0 | 98,300 | 800 | 36,000 |
| 2025-03-21 | 1,200 | 142,800 | 0 | 98,700 | 1,200 | 44,100 |
| 2025-03-14 | 1,300 | 142,300 | 0 | 98,200 | 1,300 | 44,100 |
| 2025-03-07 | 1,400 | 145,500 | 0 | 99,100 | 1,400 | 46,400 |
| 2025-02-28 | 2,900 | 152,000 | 0 | 100,200 | 2,900 | 51,800 |
| 2025-02-21 | 2,700 | 151,200 | 0 | 99,300 | 2,700 | 51,900 |
| 2025-02-14 | 3,300 | 170,000 | 0 | 99,200 | 3,300 | 70,800 |
| 2025-02-07 | 3,400 | 178,500 | 0 | 100,700 | 3,400 | 77,800 |
| 2025-01-31 | 900 | 196,100 | 0 | 111,200 | 900 | 84,900 |
| 2025-01-24 | 100 | 189,100 | 0 | 108,800 | 100 | 80,300 |
| 2025-01-17 | 100 | 193,000 | 0 | 109,100 | 100 | 83,900 |
| 2025-01-10 | 0 | 193,100 | 0 | 109,700 | 0 | 83,400 |
| 2024-12-27 | 0 | 186,100 | 0 | 102,400 | 0 | 83,700 |
| 2024-12-20 | 0 | 195,800 | 0 | 101,300 | 0 | 94,500 |
| 2024-12-13 | 0 | 192,000 | 0 | 97,700 | 0 | 94,300 |
| 2024-12-06 | 0 | 187,900 | 0 | 94,400 | 0 | 93,500 |
| 2024-11-29 | 300 | 186,400 | 0 | 93,500 | 300 | 92,900 |
| 2024-11-22 | 0 | 192,700 | 0 | 97,100 | 0 | 95,600 |
| 2024-11-15 | 0 | 186,200 | 0 | 100,000 | 0 | 86,200 |
| 2024-11-08 | 800 | 171,600 | 0 | 102,600 | 800 | 69,000 |
| 2024-11-01 | 4,200 | 169,000 | 0 | 103,000 | 4,200 | 66,000 |
| 2024-10-25 | 4,100 | 235,400 | 0 | 103,200 | 4,100 | 132,200 |
| 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 |
|---|---|---|---|
| 20250401 | 15:30 | 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完了に関するお知らせ |
| 20250401 | 15:30 | グローバルキッズＣ | 執行役員の退任に関するお知らせ |
| 20250307 | 18:30 | グローバルキッズＣ | 一部報道について |
| 20250131 | 15:30 | グローバルキッズＣ | 2025年9月期第1四半期決算説明資料 |
| 20250131 | 15:30 | グローバルキッズＣ | 2025年9月期 第1四半期決算短信[日本基準](連結) |
| 20250116 | 15:30 | 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 |
| 20241219 | 15:30 | グローバルキッズＣ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20241219 | 15:30 | 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に関するお知らせ |
| 20241213 | 19:00 | グローバルキッズＣ | 不適切保育の発生及び改善状況に関するお知ら |
| 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 | 2025-04-19 03:22:42 |
| 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 |