| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,623 | 2,633 | 2,611 | 2,615 | 131,800 | 16 | 101% | 100% | 53% | ▲▲▲▲▲ | 101% | 98% | 99% | 100% | 102% |
| 20240925 | 2,610 | 2,635 | 2,604 | 2,628 | 135,200 | 13 | 100% | 101% | 103% | ▲▲▲▲▲▲ | 101% | 97% | 98% | 100% | 103% |
| 20240926 | 2,636 | 2,663 | 2,617 | 2,663 | 210,400 | 35 | 101% | 101% | 156% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 104% |
| 20240927 | 2,625 | 2,646 | 2,592 | 2,623 | 178,400 | -40 | 98% | 100% | 85% | ▼ | 100% | 102% | 100% | 98% | 103% |
| 20240930 | 2,546 | 2,564 | 2,516 | 2,558 | 165,500 | -65 | 98% | 100% | 93% | ▼▼ | 100% | 103% | 99% | 96% | 100% |
| 20241001 | 2,560 | 2,586 | 2,552 | 2,568 | 132,400 | 10 | 100% | 100% | 80% | ▲ | 100% | 104% | 100% | 96% | 101% |
| 20241002 | 2,531 | 2,567 | 2,525 | 2,529 | 123,100 | -39 | 99% | 100% | 93% | ▼ | 99% | 100% | 98% | 95% | 100% |
| 20241003 | 2,579 | 2,580 | 2,535 | 2,550 | 117,200 | 21 | 101% | 99% | 95% | ▲ | 101% | 100% | 98% | 96% | 101% |
| 20241004 | 2,568 | 2,610 | 2,568 | 2,599 | 188,300 | 49 | 102% | 101% | 161% | ▲▲ | 100% | 98% | 95% | 98% | 103% |
| 20241007 | 2,626 | 2,629 | 2,591 | 2,625 | 161,800 | 26 | 101% | 100% | 86% | ▲▲▲ | 98% | 97% | 95% | 99% | 104% |
| 20241008 | 2,624 | 2,648 | 2,576 | 2,577 | 136,100 | -48 | 98% | 98% | 84% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241009 | 2,577 | 2,601 | 2,565 | 2,577 | 136,600 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 98% | 99% | 97% | 102% |
| 20241010 | 2,593 | 2,600 | 2,564 | 2,579 | 81,400 | 2 | 100% | 99% | 60% | ▲ | 99% | 98% | 100% | 97% | 102% |
| 20241011 | 2,571 | 2,577 | 2,537 | 2,537 | 109,200 | -42 | 98% | 99% | 134% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20241015 | 2,559 | 2,566 | 2,530 | 2,557 | 158,900 | 20 | 101% | 100% | 146% | ▲ | 100% | 99% | 103% | 96% | 101% |
| 20241016 | 2,539 | 2,576 | 2,523 | 2,541 | 92,800 | -16 | 99% | 100% | 58% | ▼ | 99% | 98% | 104% | 95% | 100% |
| 20241017 | 2,549 | 2,550 | 2,523 | 2,526 | 80,300 | -15 | 99% | 99% | 87% | ▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20241018 | 2,542 | 2,552 | 2,527 | 2,531 | 72,600 | 5 | 100% | 100% | 90% | ▲ | 99% | 97% | 104% | 95% | 100% |
| 20241021 | 2,550 | 2,550 | 2,521 | 2,521 | 87,200 | -10 | 100% | 99% | 120% | ▼ | 100% | 99% | 105% | 95% | 100% |
| 20241022 | 2,510 | 2,531 | 2,483 | 2,498 | 125,700 | -24 | 99% | 100% | 144% | ▼▼ | 99% | 99% | 105% | 94% | 100% |
| 20241023 | 2,509 | 2,525 | 2,490 | 2,492 | 97,100 | -6 | 100% | 99% | 77% | ▼▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20241024 | 2,480 | 2,483 | 2,452 | 2,476 | 128,700 | -17 | 99% | 100% | 133% | ▼▼▼▼ | 100% | 101% | 107% | 93% | 100% |
| 20241025 | 2,475 | 2,484 | 2,455 | 2,467 | 123,300 | -9 | 100% | 100% | 96% | ▼▼▼▼▼ | 101% | 101% | 107% | 94% | 100% |
| 20241028 | 2,469 | 2,499 | 2,448 | 2,490 | 95,700 | 23 | 101% | 101% | 78% | ▲ | 100% | 99% | 106% | 95% | 101% |
| 20241029 | 2,493 | 2,501 | 2,474 | 2,489 | 128,800 | -1 | 100% | 100% | 135% | ▼ | 100% | 101% | 106% | 95% | 101% |
| 20241030 | 2,485 | 2,517 | 2,482 | 2,497 | 486,300 | 8 | 100% | 100% | 378% | ▲ | 100% | 103% | 106% | 95% | 101% |
| 20241031 | 2,495 | 2,501 | 2,472 | 2,499 | 257,800 | 2 | 100% | 100% | 53% | ▲▲ | 99% | 105% | 108% | 95% | 101% |
| 20241101 | 2,449 | 2,470 | 2,423 | 2,428 | 174,800 | -71 | 97% | 99% | 68% | ▼ | 101% | 106% | 108% | 93% | 100% |
| 20241105 | 2,440 | 2,466 | 2,417 | 2,462 | 186,000 | 34 | 101% | 101% | 106% | ▲ | 102% | 106% | 107% | 94% | 101% |
| 20241106 | 2,460 | 2,540 | 2,458 | 2,501 | 191,600 | 39 | 102% | 102% | 103% | ▲▲ | 101% | 103% | 104% | 97% | 103% |
| 20241107 | 2,547 | 2,590 | 2,525 | 2,571 | 343,900 | 70 | 103% | 101% | 179% | ▲▲▲ | 100% | 103% | 103% | 100% | 106% |
| 20241108 | 2,553 | 2,604 | 2,522 | 2,559 | 238,700 | -12 | 100% | 100% | 69% | ▼ | 101% | 104% | 103% | 99% | 105% |
| 20241111 | 2,550 | 2,600 | 2,550 | 2,581 | 191,600 | 22 | 101% | 101% | 80% | ▲ | 100% | 102% | 101% | 100% | 106% |
| 20241112 | 2,600 | 2,639 | 2,598 | 2,598 | 195,400 | 17 | 101% | 100% | 102% | ▲▲ | 102% | 102% | 101% | 100% | 107% |
| 20241113 | 2,576 | 2,635 | 2,576 | 2,624 | 129,500 | 26 | 101% | 102% | 66% | ▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20241114 | 2,638 | 2,673 | 2,635 | 2,642 | 206,100 | 18 | 101% | 100% | 159% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20241115 | 2,656 | 2,670 | 2,636 | 2,646 | 150,500 | 4 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20241118 | 2,641 | 2,666 | 2,620 | 2,628 | 131,100 | -18 | 99% | 100% | 87% | ▼ | 99% | 100% | 99% | 99% | 108% |
| 20241119 | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 | -24 | 99% | 99% | 102% | ▼▼ | 100% | 101% | 101% | 98% | 107% |
| 20241120 | 2,603 | 2,619 | 2,579 | 2,599 | 113,000 | -5 | 100% | 100% | 85% | ▼▼▼ | 99% | 100% | 100% | 98% | 107% |
| 20241121 | 2,610 | 2,642 | 2,584 | 2,591 | 121,200 | -8 | 100% | 99% | 107% | ▼▼▼▼ | 102% | 99% | 101% | 98% | 107% |
| 20241122 | 2,591 | 2,658 | 2,586 | 2,640 | 175,900 | 49 | 102% | 102% | 145% | ▲ | 99% | 97% | 99% | 100% | 109% |
| 20241125 | 2,650 | 2,654 | 2,606 | 2,612 | 231,900 | -28 | 99% | 99% | 132% | ▼ | 99% | 97% | 100% | 99% | 108% |
| 20241126 | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 | 6 | 100% | 99% | 54% | ▲ | 99% | 100% | 101% | 99% | 108% |
| 20241127 | 2,605 | 2,605 | 2,561 | 2,574 | 150,100 | -44 | 98% | 99% | 121% | ▼ | 99% | 101% | 102% | 97% | 106% |
| 20241128 | 2,575 | 2,587 | 2,549 | 2,559 | 134,100 | -15 | 99% | 99% | 89% | ▼▼ | 100% | 100% | 103% | 97% | 105% |
| 20241129 | 2,556 | 2,567 | 2,538 | 2,555 | 148,200 | -4 | 100% | 100% | 111% | ▼▼▼ | 99% | 100% | 103% | 97% | 105% |
| 20241202 | 2,555 | 2,571 | 2,520 | 2,524 | 180,900 | -32 | 99% | 99% | 122% | ▼▼▼▼ | 103% | 101% | 103% | 95% | 102% |
| 20241203 | 2,539 | 2,615 | 2,539 | 2,603 | 270,300 | 79 | 103% | 103% | 149% | ▲ | 99% | 99% | 101% | 98% | 104% |
| 20241204 | 2,603 | 2,615 | 2,549 | 2,565 | 119,500 | -38 | 99% | 99% | 44% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20241205 | 2,578 | 2,591 | 2,541 | 2,552 | 128,100 | -13 | 100% | 99% | 107% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241206 | 2,560 | 2,560 | 2,537 | 2,550 | 151,800 | -2 | 100% | 100% | 119% | ▼▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 2,564 | 2,586 | 2,546 | 2,572 | 197,400 | 22 | 101% | 100% | 130% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241210 | 2,600 | 2,611 | 2,570 | 2,570 | 198,900 | -2 | 100% | 99% | 101% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241211 | 2,561 | 2,578 | 2,536 | 2,549 | 131,400 | -21 | 99% | 100% | 66% | ▼▼ | 100% | 102% | 0% | 96% | 101% |
| 20241212 | 2,578 | 2,580 | 2,550 | 2,568 | 167,400 | 19 | 101% | 100% | 127% | ▲ | 102% | 102% | 0% | 97% | 102% |
| 20241213 | 2,556 | 2,609 | 2,550 | 2,594 | 239,200 | 27 | 101% | 102% | 143% | ▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 2,595 | 2,603 | 2,579 | 2,595 | 167,200 | 1 | 100% | 100% | 70% | ▲▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241217 | 2,600 | 2,646 | 2,599 | 2,622 | 170,900 | 27 | 101% | 101% | 102% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 2,622 | 2,643 | 2,618 | 2,618 | 127,800 | -4 | 100% | 100% | 75% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 2,586 | 2,628 | 2,585 | 2,603 | 92,600 | -15 | 99% | 101% | 72% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,607 | 2,615 | 2,590 | 2,598 | 159,300 | -5 | 100% | 100% | 172% | ▼▼▼ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 23,200 | 166,000 | 14,700 | 119,700 | 8,500 | 46,300 |
| 2024-12-06 | 27,300 | 164,600 | 14,600 | 120,300 | 12,700 | 44,300 |
| 2024-11-29 | 24,300 | 145,200 | 14,600 | 98,700 | 9,700 | 46,500 |
| 2024-11-22 | 26,000 | 145,100 | 14,600 | 98,800 | 11,400 | 46,300 |
| 2024-11-15 | 25,900 | 150,000 | 12,600 | 100,300 | 13,300 | 49,700 |
| 2024-11-08 | 18,500 | 162,500 | 7,600 | 105,800 | 10,900 | 56,700 |
| 2024-11-01 | 15,800 | 176,500 | 8,200 | 103,600 | 7,600 | 72,900 |
| 2024-10-25 | 15,400 | 182,900 | 8,100 | 102,300 | 7,300 | 80,600 |
| 2024-10-18 | 15,100 | 180,100 | 8,000 | 100,900 | 7,100 | 79,200 |
| 2024-10-11 | 15,400 | 184,800 | 7,800 | 100,300 | 7,600 | 84,500 |
| 2024-10-04 | 16,300 | 189,400 | 7,800 | 101,400 | 8,500 | 88,000 |
| 2024-09-27 | 15,800 | 194,000 | 7,800 | 102,300 | 8,000 | 91,700 |
| 2024-09-20 | 15,700 | 200,400 | 8,000 | 105,100 | 7,700 | 95,300 |
| 2024-09-13 | 15,100 | 202,700 | 7,800 | 104,200 | 7,300 | 98,500 |
| 2024-09-06 | 19,200 | 213,600 | 12,400 | 113,300 | 6,800 | 100,300 |
| 2024-08-30 | 23,400 | 223,300 | 16,400 | 118,600 | 7,000 | 104,700 |
| 2024-08-23 | 21,200 | 229,400 | 13,800 | 118,700 | 7,400 | 110,700 |
| 2024-08-16 | 15,800 | 239,000 | 9,200 | 123,600 | 6,600 | 115,400 |
| 2024-08-09 | 14,800 | 259,600 | 7,800 | 127,400 | 7,000 | 132,200 |
| 2024-08-02 | 20,200 | 322,200 | 8,000 | 157,400 | 12,200 | 164,800 |
| 2024-07-26 | 11,400 | 313,700 | 6,600 | 149,700 | 4,800 | 164,000 |
| 2024-07-19 | 13,800 | 324,600 | 6,600 | 156,400 | 7,200 | 168,200 |
| 2024-07-12 | 14,900 | 342,800 | 6,600 | 163,400 | 8,300 | 179,400 |
| 2024-07-05 | 17,300 | 359,800 | 6,700 | 161,300 | 10,600 | 198,500 |
| 2024-06-28 | 14,100 | 409,400 | 6,600 | 182,100 | 7,500 | 227,300 |
| 2024-06-21 | 26,100 | 406,000 | 7,000 | 176,800 | 19,100 | 229,200 |
| 2024-06-14 | 15,500 | 396,100 | 7,000 | 176,800 | 8,500 | 219,300 |
| 2024-06-07 | 12,900 | 424,200 | 7,000 | 185,700 | 5,900 | 238,500 |
| 2024-05-31 | 16,800 | 428,400 | 7,200 | 189,400 | 9,600 | 239,000 |
| 2024-05-24 | 12,400 | 410,200 | 7,100 | 175,000 | 5,300 | 235,200 |
| 2024-05-17 | 12,400 | 416,900 | 7,000 | 173,400 | 5,400 | 243,500 |
| 2024-05-10 | 20,300 | 445,600 | 7,300 | 177,200 | 13,000 | 268,400 |
| 2024-05-02 | 13,700 | 437,700 | 7,100 | 182,500 | 6,600 | 255,200 |
| 2024-04-26 | 15,500 | 476,900 | 11,600 | 194,400 | 3,900 | 282,500 |
| 2024-04-19 | 18,200 | 471,600 | 14,400 | 196,800 | 3,800 | 274,800 |
| 2024-04-12 | 23,200 | 451,400 | 14,400 | 196,900 | 8,800 | 254,500 |
| 2024-04-05 | 18,800 | 435,800 | 12,800 | 190,200 | 6,000 | 245,600 |
| 2024-03-29 | 21,700 | 435,100 | 13,100 | 179,800 | 8,600 | 255,300 |
| 2024-03-22 | 19,500 | 443,100 | 13,000 | 175,900 | 6,500 | 267,200 |
| 2024-03-15 | 18,700 | 463,400 | 13,000 | 178,500 | 5,700 | 284,900 |
| 2024-03-08 | 19,900 | 466,700 | 13,100 | 175,100 | 6,800 | 291,600 |
| 2024-03-01 | 68,400 | 443,000 | 29,800 | 177,900 | 38,600 | 265,100 |
| 2024-02-22 | 24,500 | 430,500 | 16,800 | 179,800 | 7,700 | 250,700 |
| 2024-02-16 | 45,300 | 424,200 | 35,900 | 173,300 | 9,400 | 250,900 |
| 2024-02-09 | 47,600 | 407,700 | 35,800 | 164,800 | 11,800 | 242,900 |
| 2024-02-02 | 63,100 | 330,700 | 47,400 | 150,600 | 15,700 | 180,100 |
| 2024-01-26 | 62,600 | 327,100 | 47,800 | 138,200 | 14,800 | 188,900 |
| 2024-01-19 | 76,300 | 319,400 | 60,300 | 138,900 | 16,000 | 180,500 |
| 2024-01-12 | 74,100 | 308,900 | 59,700 | 124,900 | 14,400 | 184,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 270,354 | 0.45% | ▼ | -29,143 | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 299,497 | 0.50% | ▲ | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 | |
| 2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,800 | 0.49% | ▼ | -6,000 | 2,600 | 2,631 | 2,586 | 2,592 | 194,900 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,800 | 0.50% | ▲ | 5,000 | 2,607 | 2,635 | 2,607 | 2,621 | 94,700 |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 291,800 | 0.49% | ▼ | 2,635 | 2,649 | 2,606 | 2,607 | 106,000 | |
| 2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 300,200 | 0.50% | ▲ | 2,524 | 2,540 | 2,510 | 2,537 | 129,500 | |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,833 | 0.49% | ▼ | -52,700 | 2,719 | 2,755 | 2,712 | 2,755 | 240,500 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 341,533 | 0.57% | ▼ | -15,700 | 2,920 | 2,929 | 2,870 | 2,888 | 311,100 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,233 | 0.60% | ▲ | 9,633 | 2,875 | 2,917 | 2,875 | 2,906 | 357,600 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,600 | 0.58% | ▼ | -62,300 | 2,766 | 2,790 | 2,744 | 2,785 | 219,200 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,900 | 0.69% | ▼ | -4,000 | 2,833 | 2,865 | 2,818 | 2,858 | 236,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:00 | グローリー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | グローリー | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241107 | 15:00 | グローリー | 2025年３月期 第２四半期（中間期）決算短信 補足資料 |
| 20240806 | 15:00 | グローリー | 2025年３月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | グローリー | 2025年３月期 第１四半期 決算短信 補足資料 |
| 20240806 | 15:00 | グローリー | 2025年３月期 第１四半期 決算説明資料 |
| 20240806 | 15:00 | グローリー | 2025年３月期第２四半期累計期間の連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240607 | 15:00 | グローリー | サステナビリティ・リンク・ボンドの発行条件決定に関するお知らせ |
| 20240510 | 15:30 | グローリー | サステナビリティ・リンク・ボンドの発行に関するお知らせ |
| 20240228 | 13:30 | グローリー | 代表取締役及び取締役ならびに執行役員の異動に関するお知らせ |
| 20240228 | 15:00 | グローリー | 米国連結子会社間の合併及び特定子会社の異動に関するお知らせ |
| 20240206 | 15:00 | グローリー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | グローリー | 2024年３月期 第３四半期 決算短信 補足資料 |
| 20240206 | 15:00 | グローリー | 2024年３月期 第３四半期 決算説明資料 |
| 20240206 | 15:00 | グローリー | 2024年３月期 期末配当予想の修正に関するお知らせ |
| 20240112 | 19:15 | グローリー | 英国 Flooid Topco Limitedの買収完了（完全子会社化）に関するお知らせ（開示事項の経過） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6457 | 1 | グローリー株式会社 | 2024-12-21 22:20:49 |
| 6457 | 2 | 第79期中間グローリーレポート（株主向け報告書）(2.16 MB) | 2024-12-04 22:30:15 |
| 6457 | 2 | アナリストカバレッジ｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:35 |
| 6457 | 2 | 格付・社債情報｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:33 |
| 6457 | 2 | 株式手続きのご案内｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:32 |
| 6457 | 2 | 定款・株式取扱規程｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:30 |
| 6457 | 2 | 株主還元（配当等）について｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:29 |
| 6457 | 2 | 株式の状況｜株式情報｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:27 |
| 6457 | 2 | 個人投資家向け説明会｜個人投資家の皆さまへ｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:26 |
| 6457 | 2 | グローリーレポート（株主向け報告書）｜IR資料室｜株主・投資家の皆さまへ｜グローリー株式会社 | 2024-06-18 17:19:24 |