| 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 | 1,866 | 1,890 | 1,845 | 1,848 | 120,000 | -55 | 97% | 99% | 155% | ▼ | 100% | 101% | 89% | 91% | 100% |
| 20240726 | 1,867 | 1,915 | 1,850 | 1,862 | 74,300 | 14 | 101% | 100% | 62% | ▲ | 100% | 92% | 88% | 92% | 101% |
| 20240729 | 1,902 | 1,921 | 1,886 | 1,910 | 52,600 | 48 | 103% | 100% | 71% | ▲ | 99% | 86% | 88% | 94% | 103% |
| 20240730 | 1,890 | 1,898 | 1,858 | 1,872 | 111,700 | -38 | 98% | 99% | 212% | ▼ | 102% | 78% | 90% | 92% | 101% |
| 20240731 | 1,857 | 1,890 | 1,787 | 1,890 | 128,200 | 18 | 101% | 102% | 115% | ▲ | 94% | 79% | 89% | 93% | 102% |
| 20240801 | 1,868 | 1,868 | 1,712 | 1,751 | 277,800 | -139 | 93% | 94% | 217% | ▼ | 99% | 91% | 101% | 86% | 100% |
| 20240802 | 1,631 | 1,682 | 1,616 | 1,616 | 257,200 | -135 | 92% | 99% | 93% | ▼ | 87% | 99% | 110% | 80% | 100% |
| 20240805 | 1,496 | 1,539 | 1,280 | 1,297 | 514,900 | -319 | 80% | 87% | 200% | ▼ | 103% | 114% | 120% | 64% | 100% |
| 20240806 | 1,417 | 1,484 | 1,390 | 1,453 | 226,600 | 156 | 112% | 103% | 44% | ▲ | 106% | 116% | 122% | 72% | 112% |
| 20240807 | 1,393 | 1,516 | 1,375 | 1,480 | 233,100 | 27 | 102% | 106% | 103% | ▲ | 99% | 106% | 115% | 73% | 114% |
| 20240808 | 1,480 | 1,497 | 1,414 | 1,467 | 129,800 | -13 | 99% | 99% | 56% | ▼ | 99% | 111% | 113% | 72% | 113% |
| 20240809 | 1,497 | 1,520 | 1,456 | 1,483 | 187,100 | 16 | 101% | 99% | 144% | ▲ | 105% | 108% | 110% | 74% | 114% |
| 20240813 | 1,547 | 1,625 | 1,547 | 1,619 | 235,400 | 136 | 109% | 105% | 126% | ▲▲ | 103% | 114% | 120% | 81% | 125% |
| 20240814 | 1,440 | 1,526 | 1,393 | 1,490 | 638,800 | -129 | 92% | 103% | 271% | ▼ | 104% | 109% | 114% | 75% | 115% |
| 20240815 | 1,508 | 1,614 | 1,483 | 1,575 | 177,200 | 85 | 106% | 104% | 28% | ▲ | 103% | 99% | 107% | 79% | 121% |
| 20240816 | 1,615 | 1,668 | 1,591 | 1,668 | 143,700 | 93 | 106% | 103% | 81% | ▲▲ | 96% | 93% | 104% | 84% | 129% |
| 20240819 | 1,658 | 1,711 | 1,582 | 1,590 | 149,200 | -78 | 95% | 96% | 104% | ▼ | 101% | 94% | 106% | 80% | 123% |
| 20240820 | 1,630 | 1,668 | 1,614 | 1,646 | 102,700 | 56 | 104% | 101% | 69% | ▲ | 100% | 97% | 108% | 83% | 127% |
| 20240821 | 1,606 | 1,622 | 1,581 | 1,606 | 94,000 | -40 | 98% | 100% | 92% | ▼ | 96% | 97% | 109% | 84% | 124% |
| 20240822 | 1,606 | 1,610 | 1,528 | 1,548 | 86,800 | -58 | 96% | 96% | 92% | ▼▼ | 99% | 101% | 113% | 81% | 119% |
| 20240823 | 1,551 | 1,551 | 1,501 | 1,534 | 94,400 | -14 | 99% | 99% | 109% | ▼▼▼ | 100% | 107% | 114% | 80% | 118% |
| 20240826 | 1,533 | 1,544 | 1,508 | 1,536 | 88,400 | 2 | 100% | 100% | 94% | ▲ | 103% | 109% | 116% | 80% | 118% |
| 20240827 | 1,509 | 1,558 | 1,501 | 1,558 | 77,100 | 22 | 101% | 103% | 87% | ▲▲ | 99% | 109% | 113% | 82% | 120% |
| 20240828 | 1,560 | 1,560 | 1,520 | 1,540 | 52,100 | -18 | 99% | 99% | 68% | ▼ | 102% | 110% | 114% | 81% | 119% |
| 20240829 | 1,534 | 1,576 | 1,524 | 1,560 | 77,800 | 20 | 101% | 102% | 149% | ▲ | 105% | 106% | 113% | 89% | 120% |
| 20240830 | 1,560 | 1,642 | 1,556 | 1,638 | 103,600 | 78 | 105% | 105% | 133% | ▲▲ | 99% | 100% | 106% | 98% | 126% |
| 20240902 | 1,650 | 1,660 | 1,611 | 1,637 | 67,500 | -1 | 100% | 99% | 65% | ▼ | 102% | 100% | 106% | 98% | 126% |
| 20240903 | 1,657 | 1,704 | 1,650 | 1,695 | 90,100 | 58 | 104% | 102% | 133% | ▲ | 99% | 106% | 108% | 100% | 117% |
| 20240904 | 1,625 | 1,660 | 1,610 | 1,615 | 95,400 | -80 | 95% | 99% | 106% | ▼ | 103% | 107% | 107% | 95% | 110% |
| 20240905 | 1,614 | 1,662 | 1,606 | 1,658 | 76,800 | 43 | 103% | 103% | 81% | ▲ | 99% | 105% | 105% | 98% | 113% |
| 20240906 | 1,641 | 1,680 | 1,610 | 1,627 | 69,000 | -31 | 98% | 99% | 90% | ▼ | 106% | 111% | 111% | 96% | 110% |
| 20240909 | 1,561 | 1,668 | 1,561 | 1,660 | 77,100 | 33 | 102% | 106% | 112% | ▲ | 99% | 97% | 100% | 98% | 111% |
| 20240910 | 1,734 | 1,759 | 1,680 | 1,725 | 190,800 | 65 | 104% | 99% | 247% | ▲▲ | 95% | 95% | 98% | 100% | 116% |
| 20240911 | 1,758 | 1,804 | 1,646 | 1,670 | 179,200 | -55 | 97% | 95% | 94% | ▼ | 101% | 102% | 97% | 97% | 109% |
| 20240912 | 1,716 | 1,750 | 1,706 | 1,729 | 93,500 | 59 | 104% | 101% | 52% | ▲ | 98% | 103% | 98% | 100% | 113% |
| 20240913 | 1,705 | 1,740 | 1,662 | 1,669 | 65,800 | -60 | 97% | 98% | 70% | ▼ | 100% | 102% | 96% | 97% | 109% |
| 20240917 | 1,681 | 1,701 | 1,634 | 1,677 | 84,200 | 8 | 100% | 100% | 128% | ▲ | 99% | 101% | 97% | 97% | 109% |
| 20240918 | 1,671 | 1,689 | 1,639 | 1,650 | 75,000 | -27 | 98% | 99% | 89% | ▼ | 105% | 103% | 96% | 95% | 108% |
| 20240919 | 1,673 | 1,758 | 1,673 | 1,755 | 74,700 | 105 | 106% | 105% | 100% | ▲ | 99% | 99% | 92% | 100% | 114% |
| 20240920 | 1,744 | 1,757 | 1,720 | 1,723 | 62,300 | -32 | 98% | 99% | 83% | ▼ | 98% | 101% | 92% | 98% | 112% |
| 20240924 | 1,721 | 1,725 | 1,690 | 1,690 | 70,200 | -33 | 98% | 98% | 113% | ▼▼ | 99% | 99% | 93% | 96% | 110% |
| 20240925 | 1,690 | 1,695 | 1,672 | 1,680 | 47,100 | -10 | 99% | 99% | 67% | ▼▼▼ | 102% | 98% | 93% | 96% | 109% |
| 20240926 | 1,700 | 1,734 | 1,672 | 1,730 | 59,100 | 50 | 103% | 102% | 125% | ▲ | 99% | 93% | 91% | 99% | 112% |
| 20240927 | 1,739 | 1,755 | 1,714 | 1,730 | 62,600 | 0 | 100% | 99% | 106% | -- | 100% | 97% | 95% | 99% | 111% |
| 20240930 | 1,666 | 1,699 | 1,643 | 1,662 | 78,000 | -68 | 96% | 100% | 125% | ▼ | 98% | 95% | 93% | 95% | 103% |
| 20241001 | 1,699 | 1,715 | 1,660 | 1,670 | 55,500 | 8 | 100% | 98% | 71% | ▲ | 96% | 98% | 96% | 95% | 103% |
| 20241002 | 1,649 | 1,653 | 1,577 | 1,580 | 108,200 | -90 | 95% | 96% | 195% | ▼ | 100% | 97% | 97% | 90% | 100% |
| 20241003 | 1,618 | 1,637 | 1,600 | 1,619 | 66,500 | 39 | 102% | 100% | 61% | ▲ | 100% | 96% | 98% | 92% | 102% |
| 20241004 | 1,610 | 1,622 | 1,601 | 1,604 | 50,900 | -15 | 99% | 100% | 77% | ▼ | 98% | 94% | 92% | 91% | 102% |
| 20241007 | 1,639 | 1,640 | 1,608 | 1,609 | 40,300 | 5 | 100% | 98% | 79% | ▲ | 98% | 96% | 0% | 92% | 102% |
| 20241008 | 1,603 | 1,603 | 1,560 | 1,572 | 70,800 | -37 | 98% | 98% | 176% | ▼ | 98% | 98% | 0% | 90% | 100% |
| 20241009 | 1,583 | 1,583 | 1,543 | 1,552 | 95,800 | -20 | 99% | 98% | 135% | ▼▼ | 98% | 100% | 0% | 88% | 100% |
| 20241010 | 1,556 | 1,560 | 1,516 | 1,530 | 82,200 | -22 | 99% | 98% | 86% | ▼▼▼ | 100% | 102% | 0% | 87% | 100% |
| 20241011 | 1,537 | 1,565 | 1,536 | 1,536 | 45,200 | 6 | 100% | 100% | 55% | ▲ | 100% | 102% | 0% | 88% | 100% |
| 20241015 | 1,541 | 1,554 | 1,513 | 1,546 | 65,100 | 10 | 101% | 100% | 144% | ▲▲ | 101% | 103% | 0% | 88% | 101% |
| 20241016 | 1,531 | 1,557 | 1,523 | 1,540 | 43,700 | -6 | 100% | 101% | 67% | ▼ | 101% | 98% | 0% | 88% | 101% |
| 20241017 | 1,543 | 1,563 | 1,530 | 1,562 | 77,000 | 22 | 101% | 101% | 176% | ▲ | 98% | 0% | 0% | 89% | 102% |
| 20241018 | 1,580 | 1,586 | 1,543 | 1,548 | 76,000 | -14 | 99% | 98% | 99% | ▼ | 102% | 0% | 0% | 88% | 101% |
| 20241021 | 1,548 | 1,598 | 1,548 | 1,577 | 67,800 | 29 | 102% | 102% | 89% | ▲ | 97% | 0% | 0% | 91% | 103% |
| 20241022 | 1,560 | 1,567 | 1,506 | 1,513 | 102,200 | -64 | 96% | 97% | 151% | ▼ | % | % | % | 87% | 100% |
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 | 3,000 | 775,400 | 0 | 468,600 | 3,000 | 306,800 |
| 2024-10-11 | 3,200 | 754,600 | 0 | 455,300 | 3,200 | 299,300 |
| 2024-10-04 | 6,500 | 728,600 | 0 | 454,600 | 6,500 | 274,000 |
| 2024-09-27 | 3,400 | 701,200 | 0 | 442,000 | 3,400 | 259,200 |
| 2024-09-20 | 3,900 | 703,300 | 0 | 435,900 | 3,900 | 267,400 |
| 2024-09-13 | 3,100 | 715,200 | 0 | 434,800 | 3,100 | 280,400 |
| 2024-09-06 | 5,200 | 728,300 | 0 | 448,600 | 5,200 | 279,700 |
| 2024-08-30 | 5,300 | 744,400 | 0 | 447,200 | 5,300 | 297,200 |
| 2024-08-23 | 4,900 | 771,600 | 0 | 455,000 | 4,900 | 316,600 |
| 2024-08-16 | 7,700 | 747,700 | 0 | 450,600 | 7,700 | 297,100 |
| 2024-08-09 | 6,300 | 741,800 | 0 | 438,900 | 6,300 | 302,900 |
| 2024-08-02 | 5,400 | 976,300 | 0 | 578,700 | 5,400 | 397,600 |
| 2024-07-26 | 4,100 | 1,011,900 | 0 | 592,400 | 4,100 | 419,500 |
| 2024-07-19 | 2,100 | 1,021,400 | 0 | 562,000 | 2,100 | 459,400 |
| 2024-07-12 | 2,100 | 1,027,000 | 0 | 614,600 | 2,100 | 412,400 |
| 2024-07-05 | 3,800 | 1,050,400 | 0 | 618,600 | 3,800 | 431,800 |
| 2024-06-28 | 2,000 | 1,062,500 | 0 | 615,200 | 2,000 | 447,300 |
| 2024-06-21 | 5,500 | 1,078,700 | 0 | 638,400 | 5,500 | 440,300 |
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 | 84,066 | 0.60% | ▲ | 1,000 | 1,639 | 1,640 | 1,608 | 1,609 | 40,300 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 83,066 | 0.59% | ▼ | -2,800 | 1,610 | 1,622 | 1,601 | 1,604 | 50,900 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 85,866 | 0.61% | ▲ | 13,300 | 1,649 | 1,653 | 1,577 | 1,580 | 108,200 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 72,566 | 0.52% | ▲ | 1,739 | 1,755 | 1,714 | 1,730 | 62,600 | |
| 2024-06-12 | J.P. MORGAN SECURITIES PLC | 39,200 | 0.28% | ▼ | -63,900 | 1,963 | 1,992 | 1,953 | 1,970 | 97,800 |
| 2024-05-14 | MERRILL LYNCH INTERNATIONAL | 50,532 | 0.36% | ▼ | -27,500 | 2,257 | 2,360 | 2,190 | 2,207 | 404,200 |
| 2024-05-13 | MERRILL LYNCH INTERNATIONAL | 78,032 | 0.56% | ▲ | 14,145 | 2,347 | 2,380 | 2,016 | 2,207 | 635,400 |
| 2024-04-22 | J.P. MORGAN SECURITIES PLC | 103,100 | 0.74% | ▼ | -12,600 | 2,145 | 2,159 | 2,068 | 2,088 | 135,600 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 115,700 | 0.83% | ▲ | 2,279 | 2,305 | 2,264 | 2,279 | 81,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:30 | グリーンズ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | グリーンズ | 取締役候補者の選任に関するお知らせ |
| 20240613 | 15:30 | グリーンズ | 出店計画に関するお知らせ（北海道千歳市） |
| 20240513 | 15:30 | グリーンズ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | グリーンズ | 配当予想の修正(増配)に関するお知らせ |
| 20240513 | 15:30 | グリーンズ | A種優先株式の一部取得及び消却に関するお知らせ |
| 20240412 | 15:30 | グリーンズ | 特別損失の計上に関するお知らせ |
| 20240412 | 15:30 | グリーンズ | 出店計画に関するお知らせ（石川県金沢市） |
| 20240213 | 15:30 | グリーンズ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | グリーンズ | 2024年6月期業績予想の修正に関するお知らせ |
| 20240213 | 15:30 | グリーンズ | 閉店に関するお知らせ |
| 20240124 | 17:00 | グリーンズ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240112 | 15:30 | グリーンズ | 出店計画に関するお知らせ（茨城県水戸市） |
| 20240112 | 15:30 | グリーンズ | 株主優待制度の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6547 | 1 | 株式会社グリーンズ | 株式会社グリーンズ | ホテル・レストラン・バンケットの運営 – 株式会社グリーンズ | ホテル・レストラン・バンケットの運営 グローバルブランドの宿泊特化型ホテルを軸に、 | 2024-10-23 05:22:35 |
| 6547 | 2 | お問合せ | 株式会社グリーンズ | 2024-07-31 04:29:40 |
| 6547 | 2 | その他の取組み | 株式会社グリーンズ | 2024-07-31 04:29:38 |
| 6547 | 2 | サービス | 株式会社グリーンズ | 2024-07-31 04:29:37 |
| 6547 | 2 | 人 | 株式会社グリーンズ | 2024-07-31 04:29:35 |
| 6547 | 2 | コミュニティー | 株式会社グリーンズ | 2024-07-31 04:29:33 |
| 6547 | 2 | 環境 | 株式会社グリーンズ | 2024-07-31 04:29:32 |
| 6547 | 2 | 推進体制 | 株式会社グリーンズ | 2024-07-31 04:29:30 |
| 6547 | 2 | トップメッセージ -サステナビリティーについて- | 株式会社グリーンズ | 2024-07-31 04:29:28 |
| 6547 | 2 | 株主優待 | 株式会社グリーンズ | 2024-07-31 04:29:19 |