| 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 | 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% | 95% | 91% | 102% |
| 20241007 | 1,639 | 1,640 | 1,608 | 1,609 | 40,300 | 5 | 100% | 98% | 79% | ▲ | 98% | 96% | 98% | 92% | 102% |
| 20241008 | 1,603 | 1,603 | 1,560 | 1,572 | 70,800 | -37 | 98% | 98% | 176% | ▼ | 98% | 98% | 101% | 90% | 100% |
| 20241009 | 1,583 | 1,583 | 1,543 | 1,552 | 95,800 | -20 | 99% | 98% | 135% | ▼▼ | 98% | 100% | 103% | 88% | 100% |
| 20241010 | 1,556 | 1,560 | 1,516 | 1,530 | 82,200 | -22 | 99% | 98% | 86% | ▼▼▼ | 100% | 102% | 104% | 87% | 100% |
| 20241011 | 1,537 | 1,565 | 1,536 | 1,536 | 45,200 | 6 | 100% | 100% | 55% | ▲ | 100% | 102% | 104% | 88% | 100% |
| 20241015 | 1,541 | 1,554 | 1,513 | 1,546 | 65,100 | 10 | 101% | 100% | 144% | ▲▲ | 101% | 103% | 105% | 88% | 101% |
| 20241016 | 1,531 | 1,557 | 1,523 | 1,540 | 43,700 | -6 | 100% | 101% | 67% | ▼ | 101% | 98% | 105% | 88% | 101% |
| 20241017 | 1,543 | 1,563 | 1,530 | 1,562 | 77,000 | 22 | 101% | 101% | 176% | ▲ | 98% | 96% | 108% | 89% | 102% |
| 20241018 | 1,580 | 1,586 | 1,543 | 1,548 | 76,000 | -14 | 99% | 98% | 99% | ▼ | 102% | 97% | 114% | 88% | 101% |
| 20241021 | 1,548 | 1,598 | 1,548 | 1,577 | 67,800 | 29 | 102% | 102% | 89% | ▲ | 97% | 96% | 113% | 91% | 103% |
| 20241022 | 1,560 | 1,567 | 1,506 | 1,513 | 102,200 | -64 | 96% | 97% | 151% | ▼ | 100% | 101% | 117% | 87% | 100% |
| 20241023 | 1,512 | 1,535 | 1,486 | 1,515 | 71,300 | 2 | 100% | 100% | 70% | ▲ | 101% | 103% | 120% | 88% | 100% |
| 20241024 | 1,484 | 1,506 | 1,466 | 1,504 | 104,000 | -11 | 99% | 101% | 146% | ▼ | 100% | 104% | 120% | 87% | 100% |
| 20241025 | 1,490 | 1,505 | 1,470 | 1,484 | 71,600 | -20 | 99% | 100% | 69% | ▼▼ | 103% | 106% | 123% | 86% | 100% |
| 20241028 | 1,458 | 1,520 | 1,458 | 1,505 | 73,700 | 21 | 101% | 103% | 103% | ▲ | 101% | 103% | 119% | 90% | 101% |
| 20241029 | 1,515 | 1,537 | 1,505 | 1,525 | 44,400 | 20 | 101% | 101% | 60% | ▲▲ | 99% | 102% | 117% | 91% | 103% |
| 20241030 | 1,543 | 1,543 | 1,518 | 1,520 | 88,100 | -5 | 100% | 99% | 198% | ▼ | 101% | 104% | 117% | 94% | 102% |
| 20241031 | 1,535 | 1,554 | 1,518 | 1,543 | 47,000 | 23 | 102% | 101% | 53% | ▲ | 101% | 104% | 117% | 95% | 104% |
| 20241101 | 1,535 | 1,558 | 1,532 | 1,544 | 50,400 | 1 | 100% | 101% | 107% | ▲▲ | 101% | 103% | 117% | 96% | 104% |
| 20241105 | 1,545 | 1,568 | 1,528 | 1,564 | 29,300 | 20 | 101% | 101% | 58% | ▲▲▲ | 101% | 102% | 116% | 97% | 105% |
| 20241106 | 1,564 | 1,593 | 1,562 | 1,572 | 39,500 | 8 | 101% | 101% | 135% | ▲▲▲▲ | 101% | 102% | 114% | 100% | 106% |
| 20241107 | 1,585 | 1,614 | 1,573 | 1,603 | 67,700 | 31 | 102% | 101% | 171% | ▲▲▲▲▲ | 99% | 101% | 115% | 100% | 108% |
| 20241108 | 1,595 | 1,609 | 1,571 | 1,583 | 58,800 | -20 | 99% | 99% | 87% | ▼ | 100% | 108% | 116% | 99% | 107% |
| 20241111 | 1,584 | 1,602 | 1,576 | 1,589 | 56,600 | 6 | 100% | 100% | 96% | ▲ | 100% | 111% | 115% | 99% | 107% |
| 20241112 | 1,596 | 1,631 | 1,596 | 1,600 | 67,900 | 11 | 101% | 100% | 120% | ▲▲ | 101% | 111% | 115% | 100% | 108% |
| 20241113 | 1,598 | 1,636 | 1,598 | 1,611 | 100,300 | 11 | 101% | 101% | 148% | ▲▲▲ | 103% | 113% | 119% | 100% | 109% |
| 20241114 | 1,571 | 1,652 | 1,500 | 1,617 | 305,900 | 6 | 100% | 103% | 305% | ▲▲▲▲ | 102% | 107% | 113% | 100% | 109% |
| 20241115 | 1,670 | 1,712 | 1,636 | 1,709 | 192,200 | 92 | 106% | 102% | 63% | ▲▲▲▲▲ | 105% | 106% | 114% | 100% | 115% |
| 20241118 | 1,685 | 1,766 | 1,685 | 1,766 | 114,500 | 57 | 103% | 105% | 60% | ▲▲▲▲▲▲ | 99% | 101% | 107% | 100% | 119% |
| 20241119 | 1,784 | 1,800 | 1,737 | 1,760 | 101,700 | -6 | 100% | 99% | 89% | ▼ | 101% | 103% | 109% | 100% | 119% |
| 20241120 | 1,756 | 1,812 | 1,751 | 1,768 | 84,300 | 8 | 100% | 101% | 83% | ▲ | 101% | 102% | 108% | 100% | 119% |
| 20241121 | 1,768 | 1,785 | 1,734 | 1,785 | 111,500 | 17 | 101% | 101% | 132% | ▲▲ | 101% | 101% | 108% | 100% | 120% |
| 20241122 | 1,776 | 1,797 | 1,724 | 1,789 | 91,000 | 4 | 100% | 101% | 82% | ▲▲▲ | 100% | 99% | 106% | 100% | 121% |
| 20241125 | 1,799 | 1,818 | 1,784 | 1,796 | 56,500 | 7 | 100% | 100% | 62% | ▲▲▲▲ | 100% | 101% | 107% | 100% | 119% |
| 20241126 | 1,796 | 1,821 | 1,788 | 1,802 | 58,500 | 6 | 100% | 100% | 104% | ▲▲▲▲▲ | 100% | 101% | 107% | 100% | 119% |
| 20241127 | 1,795 | 1,802 | 1,770 | 1,788 | 44,000 | -14 | 99% | 100% | 75% | ▼ | 102% | 104% | 110% | 99% | 118% |
| 20241128 | 1,748 | 1,806 | 1,741 | 1,775 | 50,800 | -13 | 99% | 102% | 115% | ▼▼ | 101% | 103% | 108% | 99% | 115% |
| 20241129 | 1,776 | 1,808 | 1,770 | 1,785 | 50,500 | 10 | 101% | 101% | 99% | ▲ | 101% | 103% | 106% | 99% | 116% |
| 20241202 | 1,790 | 1,814 | 1,773 | 1,811 | 74,700 | 26 | 101% | 101% | 148% | ▲▲ | 100% | 101% | 104% | 100% | 116% |
| 20241203 | 1,818 | 1,849 | 1,802 | 1,810 | 62,000 | -1 | 100% | 100% | 83% | ▼ | 99% | 101% | 104% | 100% | 115% |
| 20241204 | 1,817 | 1,832 | 1,789 | 1,790 | 95,000 | -20 | 99% | 99% | 153% | ▼▼ | 102% | 104% | 105% | 99% | 113% |
| 20241205 | 1,802 | 1,837 | 1,791 | 1,835 | 63,700 | 45 | 103% | 102% | 67% | ▲ | 100% | 102% | 103% | 100% | 116% |
| 20241206 | 1,840 | 1,848 | 1,818 | 1,841 | 45,600 | 6 | 100% | 100% | 72% | ▲▲ | 99% | 104% | 0% | 100% | 116% |
| 20241209 | 1,848 | 1,850 | 1,801 | 1,830 | 43,000 | -11 | 99% | 99% | 94% | ▼ | 98% | 105% | 0% | 99% | 114% |
| 20241210 | 1,825 | 1,825 | 1,781 | 1,782 | 50,800 | -48 | 97% | 98% | 118% | ▼▼ | 104% | 105% | 0% | 97% | 111% |
| 20241211 | 1,800 | 1,899 | 1,788 | 1,874 | 119,000 | 92 | 105% | 104% | 234% | ▲ | 98% | 98% | 0% | 100% | 116% |
| 20241212 | 1,914 | 1,934 | 1,882 | 1,883 | 78,100 | 9 | 100% | 98% | 66% | ▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20241213 | 1,892 | 1,939 | 1,892 | 1,915 | 126,300 | 32 | 102% | 101% | 162% | ▲▲▲ | 98% | 98% | 0% | 100% | 109% |
| 20241216 | 1,930 | 1,930 | 1,881 | 1,898 | 73,400 | -17 | 99% | 98% | 58% | ▼ | 99% | 100% | 0% | 99% | 108% |
| 20241217 | 1,890 | 1,890 | 1,839 | 1,862 | 78,400 | -36 | 98% | 99% | 107% | ▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 1,873 | 1,890 | 1,841 | 1,877 | 54,100 | 15 | 101% | 100% | 69% | ▲ | 103% | 0% | 0% | 98% | 106% |
| 20241219 | 1,843 | 1,922 | 1,832 | 1,892 | 87,800 | 15 | 101% | 103% | 162% | ▲▲ | 99% | 0% | 0% | 99% | 107% |
| 20241220 | 1,903 | 1,908 | 1,870 | 1,886 | 91,900 | -6 | 100% | 99% | 105% | ▼ | % | % | % | 98% | 106% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 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、 | 2024-12-21 15:20:04 |
| 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 |