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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 354 | 355 | 350 | 354 | 55,300 | 5 | 101% | 100% | 1418% | ▲ | 100% | 103% | 103% | 89% | 102% |
20250311 | 350 | 350 | 347 | 349 | 2,300 | -5 | 99% | 100% | 4% | ▼ | 101% | 104% | 104% | 88% | 101% |
20250312 | 348 | 355 | 348 | 351 | 3,100 | 2 | 101% | 101% | 135% | ▲ | 99% | 104% | 102% | 88% | 101% |
20250313 | 351 | 352 | 349 | 349 | 3,000 | -2 | 99% | 99% | 97% | ▼ | 103% | 104% | 101% | 91% | 101% |
20250314 | 351 | 360 | 351 | 360 | 1,900 | 11 | 103% | 103% | 63% | ▲ | 98% | 99% | 96% | 95% | 104% |
20250317 | 368 | 368 | 357 | 360 | 4,400 | 0 | 100% | 98% | 232% | -- | 101% | 99% | 98% | 99% | 104% |
20250318 | 360 | 367 | 360 | 363 | 6,400 | 3 | 101% | 101% | 145% | ▲ | 102% | 100% | 97% | 99% | 105% |
20250319 | 359 | 368 | 359 | 365 | 2,900 | 2 | 101% | 102% | 45% | ▲▲ | 99% | 99% | 94% | 100% | 105% |
20250321 | 365 | 369 | 361 | 363 | 3,900 | -2 | 99% | 99% | 134% | ▼ | 98% | 100% | 98% | 99% | 105% |
20250324 | 362 | 363 | 356 | 356 | 9,100 | -7 | 98% | 98% | 233% | ▼▼ | 101% | 101% | 101% | 98% | 103% |
20250325 | 356 | 362 | 356 | 358 | 3,900 | 2 | 101% | 101% | 43% | ▲ | 101% | 100% | 102% | 98% | 103% |
20250326 | 355 | 360 | 355 | 360 | 1,900 | 2 | 101% | 101% | 49% | ▲▲ | 100% | 98% | 101% | 99% | 104% |
20250327 | 361 | 365 | 356 | 361 | 8,100 | 1 | 100% | 100% | 426% | ▲▲▲ | 99% | 98% | 101% | 99% | 104% |
20250328 | 361 | 361 | 359 | 359 | 1,400 | -2 | 99% | 99% | 17% | ▼ | 99% | 98% | 103% | 98% | 104% |
20250331 | 356 | 356 | 350 | 354 | 6,900 | -5 | 99% | 99% | 493% | ▼▼ | 99% | 94% | 103% | 97% | 102% |
20250401 | 356 | 356 | 354 | 354 | 2,300 | 0 | 100% | 99% | 33% | -- | 99% | 88% | 103% | 97% | 101% |
20250402 | 356 | 361 | 349 | 354 | 6,200 | 0 | 100% | 99% | 270% | -- | 99% | 93% | 104% | 97% | 101% |
20250403 | 354 | 354 | 349 | 349 | 9,400 | -5 | 99% | 99% | 152% | ▼ | 97% | 97% | 106% | 96% | 100% |
20250404 | 348 | 348 | 335 | 336 | 10,000 | -13 | 96% | 97% | 106% | ▼▼ | 104% | 112% | 121% | 92% | 100% |
20250408 | 303 | 327 | 303 | 315 | 6,100 | -21 | 94% | 104% | 61% | ▼▼▼ | 98% | 107% | 116% | 86% | 100% |
20250409 | 316 | 327 | 303 | 309 | 6,800 | -6 | 98% | 98% | 111% | ▼▼▼▼ | 102% | 105% | 114% | 85% | 100% |
20250410 | 323 | 332 | 323 | 330 | 6,300 | 21 | 107% | 102% | 93% | ▲ | 101% | 102% | 111% | 90% | 107% |
20250411 | 333 | 338 | 330 | 337 | 3,100 | 7 | 102% | 101% | 49% | ▲▲ | 99% | 101% | 108% | 92% | 109% |
20250414 | 340 | 342 | 337 | 338 | 6,400 | 1 | 100% | 99% | 206% | ▲▲▲ | 99% | 103% | 107% | 93% | 109% |
20250415 | 343 | 343 | 338 | 339 | 1,900 | 1 | 100% | 99% | 30% | ▲▲▲▲ | 98% | 105% | 102% | 93% | 110% |
20250416 | 344 | 361 | 325 | 338 | 74,900 | -1 | 100% | 98% | 3942% | ▼ | 100% | 107% | 104% | 93% | 109% |
20250417 | 340 | 340 | 338 | 340 | 2,800 | 2 | 101% | 100% | 4% | ▲ | 96% | 102% | 99% | 93% | 110% |
20250418 | 356 | 364 | 335 | 342 | 82,700 | 2 | 101% | 96% | 2954% | ▲▲ | 102% | 105% | 101% | 94% | 111% |
20250421 | 348 | 356 | 348 | 354 | 4,400 | 12 | 104% | 102% | 5% | ▲▲▲ | 104% | 105% | 101% | 98% | 115% |
20250422 | 348 | 365 | 347 | 361 | 78,000 | 7 | 102% | 104% | 1773% | ▲▲▲▲ | 100% | 101% | 97% | 100% | 117% |
20250423 | 363 | 363 | 361 | 363 | 1,500 | 2 | 101% | 100% | 2% | ▲▲▲▲▲ | 99% | 101% | 95% | 100% | 117% |
20250424 | 366 | 366 | 361 | 364 | 1,600 | 1 | 100% | 99% | 107% | ▲▲▲▲▲▲ | 101% | 96% | 96% | 100% | 118% |
20250425 | 361 | 363 | 361 | 363 | 8,900 | -1 | 100% | 101% | 556% | ▼ | 102% | 96% | 97% | 100% | 117% |
20250428 | 359 | 367 | 359 | 367 | 6,100 | 4 | 101% | 102% | 69% | ▲ | 100% | 94% | 95% | 100% | 119% |
20250430 | 367 | 370 | 360 | 368 | 10,500 | 1 | 100% | 100% | 172% | ▲▲ | 97% | 98% | 97% | 100% | 119% |
20250501 | 357 | 357 | 346 | 346 | 26,900 | -22 | 94% | 97% | 256% | ▼ | 100% | 102% | 101% | 94% | 112% |
20250502 | 344 | 346 | 336 | 345 | 12,700 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 102% | 104% | 94% | 112% |
20250507 | 345 | 364 | 338 | 346 | 203,100 | 1 | 100% | 100% | 1599% | ▲ | 98% | 99% | 103% | 94% | 112% |
20250508 | 350 | 350 | 343 | 343 | 4,800 | -3 | 99% | 98% | 2% | ▼ | 101% | 100% | 104% | 93% | 111% |
20250509 | 347 | 353 | 347 | 350 | 2,300 | 7 | 102% | 101% | 48% | ▲ | 100% | 99% | 103% | 95% | 113% |
20250512 | 351 | 359 | 351 | 352 | 3,100 | 2 | 101% | 100% | 135% | ▲▲ | 98% | 98% | 102% | 96% | 107% |
20250513 | 353 | 353 | 346 | 346 | 4,000 | -6 | 98% | 98% | 129% | ▼ | 100% | 100% | 104% | 94% | 103% |
20250514 | 347 | 349 | 345 | 346 | 2,000 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 105% | 94% | 102% |
20250515 | 343 | 347 | 342 | 345 | 8,600 | -1 | 100% | 101% | 430% | ▼ | 101% | 101% | 105% | 94% | 102% |
20250516 | 343 | 365 | 343 | 346 | 454,200 | 1 | 100% | 101% | 5281% | ▲ | 101% | 101% | 105% | 94% | 102% |
20250519 | 342 | 347 | 342 | 347 | 3,600 | 1 | 100% | 101% | 1% | ▲▲ | 100% | 99% | 104% | 94% | 102% |
20250520 | 347 | 347 | 345 | 346 | 1,800 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 104% | 94% | 101% |
20250521 | 347 | 348 | 347 | 348 | 14,500 | 2 | 101% | 100% | 806% | ▲ | 99% | 100% | 104% | 95% | 101% |
20250522 | 346 | 346 | 344 | 344 | 1,700 | -4 | 99% | 99% | 12% | ▼ | 100% | 101% | 103% | 93% | 100% |
20250523 | 343 | 346 | 342 | 342 | 2,200 | -2 | 99% | 100% | 129% | ▼▼ | 101% | 101% | 0% | 93% | 100% |
20250526 | 342 | 345 | 342 | 345 | 6,600 | 3 | 101% | 101% | 300% | ▲ | 98% | 99% | 0% | 94% | 101% |
20250527 | 351 | 351 | 341 | 345 | 5,400 | 0 | 100% | 98% | 82% | -- | 100% | 104% | 0% | 94% | 101% |
20250528 | 346 | 366 | 343 | 345 | 47,800 | 0 | 100% | 100% | 885% | -- | 100% | 104% | 0% | 94% | 101% |
20250529 | 345 | 345 | 344 | 344 | 3,600 | -1 | 100% | 100% | 8% | ▼ | 101% | 105% | 0% | 93% | 101% |
20250530 | 344 | 347 | 344 | 347 | 3,000 | 3 | 101% | 101% | 83% | ▲ | 101% | 104% | 0% | 99% | 101% |
20250602 | 347 | 349 | 347 | 349 | 2,500 | 2 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 0% | 99% | 102% |
20250603 | 355 | 365 | 354 | 359 | 19,000 | 10 | 103% | 101% | 760% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
20250604 | 359 | 359 | 356 | 358 | 1,500 | -1 | 100% | 100% | 8% | ▼ | 100% | 0% | 0% | 100% | 105% |
20250605 | 360 | 367 | 355 | 360 | 128,500 | 2 | 101% | 100% | 8567% | ▲ | 99% | 0% | 0% | 100% | 105% |
20250606 | 358 | 369 | 351 | 355 | 104,700 | -5 | 99% | 99% | 81% | ▼ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 7,300 | 377,800 | 0 | 63,100 | 7,300 | 314,700 |
2025-05-23 | 7,400 | 379,300 | 0 | 65,300 | 7,400 | 314,000 |
2025-05-16 | 5,600 | 427,100 | 0 | 114,800 | 5,600 | 312,300 |
2025-05-09 | 6,100 | 429,700 | 0 | 117,500 | 6,100 | 312,200 |
2025-05-02 | 8,000 | 428,400 | 0 | 117,100 | 8,000 | 311,300 |
2025-04-25 | 5,100 | 423,500 | 0 | 112,900 | 5,100 | 310,600 |
2025-04-18 | 5,000 | 426,000 | 0 | 113,700 | 5,000 | 312,300 |
2025-04-11 | 2,200 | 414,400 | 0 | 112,900 | 2,200 | 301,500 |
2025-04-04 | 2,200 | 419,000 | 0 | 117,500 | 2,200 | 301,500 |
2025-03-28 | 1,800 | 423,100 | 0 | 119,400 | 1,800 | 303,700 |
2025-03-21 | 2,100 | 423,100 | 0 | 119,000 | 2,100 | 304,100 |
2025-03-14 | 2,200 | 422,200 | 0 | 118,800 | 2,200 | 303,400 |
2025-03-07 | 2,100 | 373,700 | 0 | 69,900 | 2,100 | 303,800 |
2025-02-28 | 1,900 | 376,600 | 0 | 69,700 | 1,900 | 306,900 |
2025-02-21 | 2,300 | 378,000 | 0 | 69,400 | 2,300 | 308,600 |
2025-02-14 | 2,200 | 377,500 | 0 | 77,600 | 2,200 | 299,900 |
2025-02-07 | 2,800 | 368,400 | 0 | 78,000 | 2,800 | 290,400 |
2025-01-31 | 3,300 | 374,500 | 0 | 77,500 | 3,300 | 297,000 |
2025-01-24 | 6,700 | 376,600 | 0 | 72,400 | 6,700 | 304,200 |
2025-01-17 | 6,500 | 378,800 | 0 | 72,500 | 6,500 | 306,300 |
2025-01-10 | 5,800 | 386,400 | 0 | 72,800 | 5,800 | 313,600 |
2024-12-27 | 5,500 | 381,300 | 0 | 71,900 | 5,500 | 309,400 |
2024-12-20 | 4,600 | 334,800 | 0 | 87,600 | 4,600 | 247,200 |
2024-12-13 | 4,200 | 317,900 | 0 | 88,700 | 4,200 | 229,200 |
2024-12-06 | 5,900 | 318,600 | 0 | 88,300 | 5,900 | 230,300 |
2024-11-29 | 3,200 | 314,400 | 0 | 94,000 | 3,200 | 220,400 |
2024-11-22 | 3,400 | 312,900 | 0 | 93,600 | 3,400 | 219,300 |
2024-11-15 | 2,000 | 310,400 | 0 | 92,400 | 2,000 | 218,000 |
2024-11-08 | 3,200 | 315,800 | 0 | 94,300 | 3,200 | 221,500 |
2024-11-01 | 5,100 | 309,300 | 0 | 92,100 | 5,100 | 217,200 |
2024-10-25 | 2,000 | 312,600 | 0 | 95,400 | 2,000 | 217,200 |
2024-10-18 | 2,000 | 313,100 | 0 | 95,100 | 2,000 | 218,000 |
2024-10-11 | 2,200 | 315,600 | 0 | 95,700 | 2,200 | 219,900 |
2024-10-04 | 2,300 | 324,300 | 0 | 106,600 | 2,300 | 217,700 |
2024-09-27 | 2,300 | 328,600 | 0 | 106,700 | 2,300 | 221,900 |
2024-09-20 | 2,700 | 326,600 | 0 | 106,800 | 2,700 | 219,800 |
2024-09-13 | 2,300 | 328,600 | 0 | 107,600 | 2,300 | 221,000 |
2024-09-06 | 2,400 | 329,300 | 0 | 108,700 | 2,400 | 220,600 |
2024-08-30 | 2,400 | 327,500 | 0 | 104,400 | 2,400 | 223,100 |
2024-08-23 | 3,600 | 331,900 | 0 | 99,000 | 3,600 | 232,900 |
2024-08-16 | 3,800 | 335,600 | 0 | 96,600 | 3,800 | 239,000 |
2024-08-09 | 3,100 | 338,500 | 0 | 92,600 | 3,100 | 245,900 |
2024-08-02 | 3,600 | 326,700 | 0 | 86,300 | 3,600 | 240,400 |
2024-07-26 | 2,200 | 322,600 | 0 | 82,300 | 2,200 | 240,300 |
2024-07-19 | 2,500 | 312,200 | 0 | 79,300 | 2,500 | 232,900 |
2024-07-12 | 2,700 | 298,900 | 0 | 79,900 | 2,700 | 219,000 |
2024-07-05 | 2,900 | 318,900 | 0 | 80,100 | 2,900 | 238,800 |
2024-06-28 | 4,400 | 311,800 | 0 | 74,700 | 4,400 | 237,100 |
2024-06-21 | 5,000 | 485,300 | 0 | 245,900 | 5,000 | 239,400 |
2024-06-14 | 7,500 | 632,800 | 0 | 389,900 | 7,500 | 242,900 |
2024-06-07 | 8,200 | 643,400 | 0 | 390,300 | 8,200 | 253,100 |
2024-05-31 | 6,700 | 642,100 | 0 | 390,900 | 6,700 | 251,200 |
2024-05-24 | 7,600 | 647,900 | 0 | 389,100 | 7,600 | 258,800 |
2024-05-17 | 7,700 | 640,100 | 0 | 374,300 | 7,700 | 265,800 |
2024-05-10 | 9,600 | 583,900 | 0 | 366,200 | 9,600 | 217,700 |
2024-05-02 | 10,800 | 594,700 | 0 | 366,100 | 10,800 | 228,600 |
2024-04-26 | 7,900 | 533,600 | 0 | 331,200 | 7,900 | 202,400 |
2024-04-19 | 8,200 | 528,700 | 0 | 317,600 | 8,200 | 211,100 |
2024-04-12 | 13,400 | 496,900 | 0 | 287,700 | 13,400 | 209,200 |
2024-04-05 | 15,300 | 501,000 | 0 | 285,400 | 15,300 | 215,600 |
2024-03-29 | 18,000 | 496,100 | 0 | 286,000 | 18,000 | 210,100 |
2024-03-22 | 17,500 | 502,700 | 0 | 281,000 | 17,500 | 221,700 |
2024-03-15 | 20,600 | 486,600 | 0 | 271,600 | 20,600 | 215,000 |
2024-03-08 | 20,500 | 477,400 | 0 | 254,800 | 20,500 | 222,600 |
2024-03-01 | 18,300 | 448,000 | 0 | 236,400 | 18,300 | 211,600 |
2024-02-22 | 23,900 | 442,300 | 0 | 219,600 | 23,900 | 222,700 |
2024-02-16 | 26,900 | 436,900 | 0 | 206,400 | 26,900 | 230,500 |
2024-02-09 | 45,900 | 456,600 | 0 | 221,700 | 45,900 | 234,900 |
2024-02-02 | 28,100 | 335,300 | 0 | 108,300 | 28,100 | 227,000 |
2024-01-26 | 31,700 | 327,100 | 0 | 107,300 | 31,700 | 219,800 |
2024-01-19 | 42,100 | 345,600 | 0 | 108,200 | 42,100 | 237,400 |
2024-01-12 | 36,300 | 317,400 | 0 | 78,200 | 36,300 | 239,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100SPMG | 350 | 2024-02-19 10:32 | 株式会社グローバルダイニング | 長谷川 耕造 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7625 | 1 | 株式会社グローバルダイニング | 2025-06-07 10:22:06 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-21 19:32:35 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:31 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:29 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:22 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:20 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:18 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-19 07:31:16 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-14 21:17:54 |
7625 | 2 | 株式会社グローバルダイニング | 2024-06-14 21:17:53 |