| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 1,898 | 1,930 | 1,892 | 1,923 | 262,400 | 43 | 102% | 101% | 402% | ▲▲ | 102% | 108% | 116% | 100% | 108% |
| 20241227 | 1,905 | 2,010 | 1,898 | 1,952 | 187,100 | 29 | 102% | 102% | 71% | ▲▲▲ | 105% | 105% | 122% | 100% | 110% |
| 20241230 | 1,929 | 2,016 | 1,929 | 2,016 | 74,600 | 64 | 103% | 105% | 40% | ▲▲▲▲ | 98% | 100% | 118% | 100% | 113% |
| 20250106 | 2,006 | 2,006 | 1,955 | 1,964 | 101,800 | -52 | 97% | 98% | 136% | ▼ | 101% | 99% | 117% | 97% | 110% |
| 20250107 | 2,028 | 2,074 | 2,020 | 2,050 | 107,500 | 86 | 104% | 101% | 106% | ▲ | 98% | 97% | 114% | 100% | 115% |
| 20250108 | 2,076 | 2,084 | 2,020 | 2,027 | 83,300 | -23 | 99% | 98% | 77% | ▼ | 99% | 99% | 117% | 99% | 114% |
| 20250109 | 2,030 | 2,036 | 1,995 | 2,010 | 60,200 | -17 | 99% | 99% | 72% | ▼▼ | 100% | 100% | 118% | 98% | 113% |
| 20250110 | 2,010 | 2,038 | 2,000 | 2,000 | 39,200 | -10 | 100% | 100% | 65% | ▼▼▼ | 100% | 101% | 119% | 98% | 112% |
| 20250114 | 2,000 | 2,020 | 1,970 | 2,003 | 53,800 | 3 | 100% | 100% | 137% | ▲ | 100% | 103% | 119% | 98% | 109% |
| 20250115 | 1,999 | 2,019 | 1,988 | 2,004 | 50,400 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 107% | 119% | 98% | 109% |
| 20250116 | 1,990 | 2,019 | 1,980 | 2,004 | 85,200 | 0 | 100% | 101% | 169% | -- | 102% | 107% | 125% | 98% | 109% |
| 20250117 | 1,976 | 2,015 | 1,976 | 2,011 | 46,300 | 7 | 100% | 102% | 54% | ▲ | 101% | 106% | 128% | 98% | 110% |
| 20250120 | 2,006 | 2,046 | 1,993 | 2,029 | 42,700 | 18 | 101% | 101% | 92% | ▲▲ | 99% | 106% | 124% | 99% | 111% |
| 20250121 | 2,068 | 2,068 | 2,023 | 2,057 | 43,100 | 28 | 101% | 99% | 101% | ▲▲▲ | 103% | 114% | 125% | 100% | 112% |
| 20250122 | 2,057 | 2,123 | 2,041 | 2,123 | 82,800 | 66 | 103% | 103% | 192% | ▲▲▲▲ | 100% | 113% | 123% | 100% | 116% |
| 20250123 | 2,093 | 2,117 | 2,083 | 2,101 | 67,500 | -22 | 99% | 100% | 82% | ▼ | 102% | 113% | 123% | 99% | 115% |
| 20250124 | 2,097 | 2,149 | 2,092 | 2,130 | 64,000 | 29 | 101% | 102% | 95% | ▲ | 101% | 109% | 119% | 100% | 116% |
| 20250127 | 2,172 | 2,222 | 2,154 | 2,201 | 108,000 | 71 | 103% | 101% | 169% | ▲▲ | 102% | 103% | 112% | 100% | 120% |
| 20250128 | 2,300 | 2,405 | 2,284 | 2,345 | 454,300 | 144 | 107% | 102% | 421% | ▲▲▲ | 101% | 100% | 110% | 100% | 125% |
| 20250129 | 2,357 | 2,389 | 2,332 | 2,373 | 179,600 | 28 | 101% | 101% | 40% | ▲▲▲▲ | 100% | 99% | 109% | 100% | 123% |
| 20250130 | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 | -5 | 100% | 100% | 142% | ▼ | 98% | 99% | 109% | 100% | 121% |
| 20250131 | 2,360 | 2,375 | 2,294 | 2,324 | 131,800 | -44 | 98% | 98% | 52% | ▼▼ | 101% | 100% | 110% | 98% | 118% |
| 20250203 | 2,347 | 2,389 | 2,326 | 2,365 | 169,500 | 41 | 102% | 101% | 129% | ▲ | 100% | 100% | 114% | 100% | 120% |
| 20250204 | 2,347 | 2,371 | 2,327 | 2,353 | 123,400 | -12 | 99% | 100% | 73% | ▼ | 97% | 99% | 114% | 99% | 118% |
| 20250205 | 2,353 | 2,355 | 2,274 | 2,289 | 57,900 | -64 | 97% | 97% | 47% | ▼▼ | 102% | 102% | 117% | 96% | 114% |
| 20250206 | 2,283 | 2,372 | 2,283 | 2,337 | 105,000 | 48 | 102% | 102% | 181% | ▲ | 99% | 104% | 113% | 98% | 117% |
| 20250207 | 2,366 | 2,369 | 2,320 | 2,331 | 117,900 | -6 | 100% | 99% | 112% | ▼ | 102% | 112% | 117% | 98% | 117% |
| 20250210 | 2,293 | 2,352 | 2,290 | 2,339 | 94,400 | 8 | 100% | 102% | 80% | ▲ | 100% | 110% | 115% | 99% | 117% |
| 20250212 | 2,334 | 2,335 | 2,286 | 2,325 | 94,800 | -14 | 99% | 100% | 100% | ▼ | 100% | 111% | 115% | 98% | 116% |
| 20250213 | 2,335 | 2,352 | 2,283 | 2,335 | 196,700 | 10 | 100% | 100% | 207% | ▲ | 103% | 108% | 112% | 98% | 117% |
| 20250214 | 2,385 | 2,470 | 2,310 | 2,465 | 406,300 | 130 | 106% | 103% | 207% | ▲▲ | 103% | 104% | 108% | 100% | 123% |
| 20250217 | 2,485 | 2,614 | 2,475 | 2,562 | 276,600 | 97 | 104% | 103% | 68% | ▲▲▲ | 99% | 98% | 104% | 100% | 126% |
| 20250218 | 2,562 | 2,562 | 2,480 | 2,540 | 126,000 | -22 | 99% | 99% | 46% | ▼ | 102% | 99% | 103% | 99% | 123% |
| 20250219 | 2,540 | 2,603 | 2,514 | 2,581 | 148,700 | 41 | 102% | 102% | 118% | ▲ | 100% | 98% | 102% | 100% | 123% |
| 20250220 | 2,580 | 2,606 | 2,547 | 2,582 | 115,800 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 106% | 100% | 123% |
| 20250225 | 2,519 | 2,549 | 2,505 | 2,520 | 76,200 | -62 | 98% | 100% | 66% | ▼ | 100% | 103% | 108% | 98% | 118% |
| 20250226 | 2,492 | 2,492 | 2,413 | 2,480 | 224,800 | -40 | 98% | 100% | 295% | ▼▼ | 102% | 105% | 108% | 96% | 113% |
| 20250227 | 2,480 | 2,571 | 2,480 | 2,518 | 145,500 | 38 | 102% | 102% | 65% | ▲ | 101% | 107% | 107% | 98% | 110% |
| 20250228 | 2,500 | 2,570 | 2,486 | 2,513 | 101,600 | -5 | 100% | 101% | 70% | ▼ | 103% | 107% | 107% | 97% | 110% |
| 20250303 | 2,501 | 2,613 | 2,501 | 2,577 | 111,200 | 64 | 103% | 103% | 109% | ▲ | 101% | 103% | 105% | 100% | 113% |
| 20250304 | 2,553 | 2,625 | 2,531 | 2,567 | 132,200 | -10 | 100% | 101% | 119% | ▼ | 101% | 101% | 103% | 99% | 112% |
| 20250305 | 2,597 | 2,656 | 2,581 | 2,610 | 145,200 | 43 | 102% | 101% | 110% | ▲ | 101% | 96% | 101% | 100% | 114% |
| 20250306 | 2,650 | 2,699 | 2,638 | 2,675 | 99,800 | 65 | 102% | 101% | 69% | ▲▲ | 100% | 96% | 102% | 100% | 117% |
| 20250307 | 2,625 | 2,675 | 2,603 | 2,613 | 103,800 | -62 | 98% | 100% | 104% | ▼ | 96% | 92% | 96% | 98% | 114% |
| 20250310 | 2,732 | 2,762 | 2,613 | 2,627 | 134,200 | 14 | 101% | 96% | 129% | ▲ | 98% | 95% | 0% | 98% | 113% |
| 20250311 | 2,600 | 2,663 | 2,523 | 2,549 | 132,500 | -78 | 97% | 98% | 99% | ▼ | 101% | 98% | 0% | 95% | 110% |
| 20250312 | 2,504 | 2,595 | 2,504 | 2,519 | 106,800 | -30 | 99% | 101% | 81% | ▼▼ | 99% | 99% | 0% | 94% | 108% |
| 20250313 | 2,541 | 2,582 | 2,494 | 2,525 | 71,100 | 6 | 100% | 99% | 67% | ▲ | 99% | 101% | 0% | 94% | 109% |
| 20250314 | 2,506 | 2,553 | 2,480 | 2,480 | 77,000 | -45 | 98% | 99% | 108% | ▼ | 99% | 108% | 0% | 93% | 106% |
| 20250317 | 2,490 | 2,498 | 2,434 | 2,463 | 107,200 | -17 | 99% | 99% | 139% | ▼▼ | 100% | 110% | 0% | 92% | 100% |
| 20250318 | 2,446 | 2,478 | 2,417 | 2,454 | 212,600 | -9 | 100% | 100% | 198% | ▼▼▼ | 102% | 106% | 0% | 92% | 100% |
| 20250319 | 2,479 | 2,538 | 2,458 | 2,524 | 137,300 | 70 | 103% | 102% | 65% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20250321 | 2,535 | 2,560 | 2,490 | 2,507 | 166,700 | -17 | 99% | 99% | 121% | ▼ | 106% | 0% | 0% | 94% | 102% |
| 20250324 | 2,530 | 2,688 | 2,530 | 2,679 | 421,100 | 172 | 107% | 106% | 253% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250325 | 2,629 | 2,710 | 2,609 | 2,626 | 139,800 | -53 | 98% | 100% | 33% | ▼ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 14,000 | 472,600 | 0 | 352,800 | 14,000 | 119,800 |
| 2025-03-07 | 13,900 | 574,200 | 0 | 458,700 | 13,900 | 115,500 |
| 2025-02-28 | 13,500 | 552,700 | 0 | 442,700 | 13,500 | 110,000 |
| 2025-02-21 | 14,400 | 571,600 | 0 | 455,800 | 14,400 | 115,800 |
| 2025-02-14 | 13,600 | 570,500 | 0 | 456,600 | 13,600 | 113,900 |
| 2025-02-07 | 12,300 | 558,900 | 0 | 461,800 | 12,300 | 97,100 |
| 2025-01-31 | 14,100 | 589,100 | 0 | 478,400 | 14,100 | 110,700 |
| 2025-01-24 | 13,600 | 618,800 | 0 | 471,900 | 13,600 | 146,900 |
| 2025-01-17 | 14,600 | 599,500 | 0 | 449,500 | 14,600 | 150,000 |
| 2025-01-10 | 14,200 | 577,700 | 0 | 422,900 | 14,200 | 154,800 |
| 2024-12-27 | 17,600 | 554,800 | 0 | 397,700 | 17,600 | 157,100 |
| 2024-12-20 | 23,700 | 542,800 | 3,900 | 369,700 | 19,800 | 173,100 |
| 2024-12-13 | 10,900 | 538,100 | 900 | 363,100 | 10,000 | 175,000 |
| 2024-12-06 | 8,500 | 555,200 | 300 | 363,500 | 8,200 | 191,700 |
| 2024-11-29 | 8,600 | 576,800 | 300 | 368,600 | 8,300 | 208,200 |
| 2024-11-22 | 6,200 | 632,500 | 0 | 405,900 | 6,200 | 226,600 |
| 2024-11-15 | 10,400 | 801,400 | 0 | 545,900 | 10,400 | 255,500 |
| 2024-11-08 | 2,700 | 791,000 | 0 | 489,600 | 2,700 | 301,400 |
| 2024-11-01 | 2,900 | 792,200 | 0 | 486,700 | 2,900 | 305,500 |
| 2024-10-25 | 4,500 | 806,700 | 0 | 487,500 | 4,500 | 319,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 68,666 | 0.49% | ▼ | -17,000 | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 |
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 68,666 | 0.49% | ▼ | -17,000 | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 |
| 2025-01-28 | GOLDMAN SACHS INTERNATIONAL | 85,666 | 0.61% | ▲ | 4,000 | 2,300 | 2,405 | 2,284 | 2,345 | 454,300 |
| 2025-01-14 | GOLDMAN SACHS INTERNATIONAL | 81,666 | 0.58% | ▼ | -2,400 | 2,000 | 2,020 | 1,970 | 2,003 | 53,800 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 21,132 | 0.15% | ▼ | -105,367 | 2,006 | 2,006 | 1,955 | 1,964 | 101,800 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 126,499 | 0.91% | ▲ | 1,929 | 2,016 | 1,929 | 2,016 | 74,600 | |
| 2024-12-19 | GOLDMAN SACHS INTERNATIONAL | 84,066 | 0.60% | ▲ | 1,200 | 1,843 | 1,922 | 1,832 | 1,892 | 87,800 |
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 82,866 | 0.59% | ▼ | -13,300 | 1,890 | 1,890 | 1,839 | 1,862 | 78,400 |
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 96,166 | 0.69% | ▼ | -13,300 | 1,748 | 1,806 | 1,741 | 1,775 | 50,800 |
| 2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 109,466 | 0.78% | ▼ | -1,600 | 1,685 | 1,766 | 1,685 | 1,766 | 114,500 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 111,066 | 0.80% | ▲ | 1,500 | 1,571 | 1,652 | 1,500 | 1,617 | 305,900 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 109,566 | 0.78% | ▼ | -1,500 | 1,585 | 1,614 | 1,573 | 1,603 | 67,700 |
| 2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 111,066 | 0.80% | ▲ | 10,000 | 1,515 | 1,537 | 1,505 | 1,525 | 44,400 |
| 2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 101,066 | 0.72% | ▲ | 17,000 | 1,484 | 1,506 | 1,466 | 1,504 | 104,000 |
| 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 |
|---|---|---|---|
| 20250228 | 15:30 | グリーンズ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF87 | 350 | 2025-03-21 12:00 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V6TA | 350 | 2025-02-07 11:04 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V12T | 350 | 2024-12-27 12:48 | 株式会社グリーンズ | 村木雄哉 | 変更報告書 |
| S100V12G | 350 | 2024-12-27 12:47 | 株式会社グリーンズ | 村木雄哉 | 変更報告書 |
| S100V12B | 350 | 2024-12-27 12:44 | 株式会社グリーンズ | 村木雄哉 | 変更報告書 |
| S100UWD5 | 350 | 2024-12-05 10:17 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UNJY | 350 | 2024-11-08 10:57 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UBPG | 350 | 2024-09-05 10:43 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U015 | 350 | 2024-07-05 12:58 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TH49 | 350 | 2024-05-22 10:49 | 株式会社グリーンズ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
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 | 2025-03-25 18:21:24 |
| 6547 | 2 | hotel around TAKAYAMA×JIRO COFFEE - 株式会社グリーンズ | 2025-03-24 19:29:34 |
| 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 |