| 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 | 2,027 | 2,051 | 2,005 | 2,051 | 60,800 | 12 | 101% | 101% | 154% | ▲ | 101% | 103% | 96% | 94% | 101% |
| 20240726 | 2,052 | 2,073 | 2,044 | 2,063 | 58,800 | 12 | 101% | 101% | 97% | ▲▲ | 100% | 100% | 94% | 96% | 101% |
| 20240729 | 2,097 | 2,123 | 2,085 | 2,098 | 119,900 | 35 | 102% | 100% | 204% | ▲▲▲ | 100% | 93% | 94% | 98% | 103% |
| 20240730 | 2,098 | 2,106 | 2,067 | 2,099 | 98,200 | 1 | 100% | 100% | 82% | ▲▲▲▲ | 102% | 93% | 95% | 99% | 103% |
| 20240731 | 2,067 | 2,118 | 2,043 | 2,115 | 101,700 | 16 | 101% | 102% | 104% | ▲▲▲▲▲ | 99% | 92% | 93% | 99% | 104% |
| 20240801 | 2,117 | 2,128 | 2,041 | 2,088 | 105,200 | -27 | 99% | 99% | 103% | ▼ | 97% | 96% | 97% | 98% | 102% |
| 20240802 | 2,012 | 2,013 | 1,955 | 1,961 | 102,800 | -127 | 94% | 97% | 98% | ▼▼ | 93% | 101% | 103% | 92% | 100% |
| 20240805 | 1,888 | 1,894 | 1,750 | 1,751 | 174,600 | -210 | 89% | 93% | 170% | ▼▼▼ | 104% | 105% | 105% | 82% | 100% |
| 20240806 | 1,851 | 1,946 | 1,851 | 1,924 | 94,900 | 173 | 110% | 104% | 54% | ▲ | 102% | 103% | 103% | 90% | 110% |
| 20240807 | 1,900 | 1,961 | 1,892 | 1,940 | 57,100 | 16 | 101% | 102% | 60% | ▲▲ | 100% | 103% | 101% | 91% | 111% |
| 20240808 | 1,916 | 1,950 | 1,910 | 1,911 | 34,900 | -29 | 99% | 100% | 61% | ▼ | 94% | 98% | 96% | 90% | 109% |
| 20240809 | 2,018 | 2,022 | 1,876 | 1,900 | 80,500 | -11 | 99% | 94% | 231% | ▼▼ | 99% | 101% | 99% | 89% | 109% |
| 20240813 | 1,955 | 1,955 | 1,910 | 1,945 | 44,700 | 45 | 102% | 99% | 56% | ▲ | 100% | 100% | 98% | 91% | 111% |
| 20240814 | 1,950 | 1,957 | 1,930 | 1,951 | 30,800 | 6 | 100% | 100% | 69% | ▲▲ | 101% | 100% | 98% | 92% | 111% |
| 20240815 | 1,954 | 1,966 | 1,940 | 1,966 | 57,700 | 15 | 101% | 101% | 187% | ▲▲▲ | 99% | 98% | 96% | 92% | 112% |
| 20240816 | 1,987 | 1,990 | 1,947 | 1,973 | 66,600 | 7 | 100% | 99% | 115% | ▲▲▲▲ | 99% | 99% | 98% | 93% | 113% |
| 20240819 | 1,960 | 1,963 | 1,923 | 1,935 | 82,600 | -38 | 98% | 99% | 124% | ▼ | 100% | 99% | 98% | 91% | 111% |
| 20240820 | 1,959 | 1,959 | 1,924 | 1,951 | 83,500 | 16 | 101% | 100% | 101% | ▲ | 100% | 101% | 97% | 92% | 111% |
| 20240821 | 1,930 | 1,940 | 1,911 | 1,929 | 87,900 | -22 | 99% | 100% | 105% | ▼ | 100% | 100% | 96% | 91% | 110% |
| 20240822 | 1,943 | 1,948 | 1,916 | 1,948 | 95,500 | 19 | 101% | 100% | 109% | ▲ | 99% | 98% | 95% | 92% | 111% |
| 20240823 | 1,948 | 1,950 | 1,924 | 1,935 | 66,800 | -13 | 99% | 99% | 70% | ▼ | 100% | 99% | 96% | 91% | 111% |
| 20240826 | 1,939 | 1,944 | 1,924 | 1,934 | 35,100 | -1 | 100% | 100% | 53% | ▼▼ | 101% | 99% | 97% | 91% | 110% |
| 20240827 | 1,929 | 1,944 | 1,918 | 1,941 | 56,000 | 7 | 100% | 101% | 160% | ▲ | 100% | 99% | 98% | 92% | 111% |
| 20240828 | 1,925 | 1,928 | 1,900 | 1,917 | 72,600 | -24 | 99% | 100% | 130% | ▼ | 99% | 99% | 98% | 91% | 109% |
| 20240829 | 1,924 | 1,924 | 1,904 | 1,913 | 33,800 | -4 | 100% | 99% | 47% | ▼▼ | 100% | 98% | 99% | 92% | 109% |
| 20240830 | 1,915 | 1,917 | 1,898 | 1,910 | 102,000 | -3 | 100% | 100% | 302% | ▼▼▼ | 99% | 97% | 99% | 97% | 109% |
| 20240902 | 1,918 | 1,920 | 1,888 | 1,903 | 85,700 | -7 | 100% | 99% | 84% | ▼▼▼▼ | 100% | 97% | 99% | 96% | 109% |
| 20240903 | 1,915 | 1,928 | 1,904 | 1,911 | 28,300 | 8 | 100% | 100% | 33% | ▲ | 99% | 97% | 100% | 97% | 101% |
| 20240904 | 1,896 | 1,913 | 1,867 | 1,870 | 116,500 | -41 | 98% | 99% | 412% | ▼ | 100% | 98% | 101% | 95% | 100% |
| 20240905 | 1,870 | 1,886 | 1,850 | 1,863 | 97,700 | -7 | 100% | 100% | 84% | ▼▼ | 99% | 98% | 103% | 94% | 100% |
| 20240906 | 1,870 | 1,876 | 1,843 | 1,851 | 54,100 | -12 | 99% | 99% | 55% | ▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20240909 | 1,828 | 1,833 | 1,807 | 1,831 | 90,200 | -20 | 99% | 100% | 167% | ▼▼▼▼ | 100% | 99% | 105% | 93% | 100% |
| 20240910 | 1,837 | 1,856 | 1,828 | 1,830 | 56,500 | -1 | 100% | 100% | 63% | ▼▼▼▼▼ | 98% | 100% | 106% | 93% | 100% |
| 20240911 | 1,818 | 1,829 | 1,782 | 1,788 | 166,300 | -42 | 98% | 98% | 294% | ▼▼▼▼▼▼ | 101% | 101% | 106% | 91% | 100% |
| 20240912 | 1,810 | 1,834 | 1,805 | 1,827 | 71,700 | 39 | 102% | 101% | 43% | ▲ | 100% | 102% | 106% | 93% | 102% |
| 20240913 | 1,810 | 1,815 | 1,802 | 1,803 | 52,000 | -24 | 99% | 100% | 73% | ▼ | 100% | 102% | 106% | 92% | 101% |
| 20240917 | 1,812 | 1,820 | 1,795 | 1,810 | 50,000 | 7 | 100% | 100% | 96% | ▲ | 100% | 102% | 106% | 93% | 101% |
| 20240918 | 1,818 | 1,820 | 1,803 | 1,817 | 34,400 | 7 | 100% | 100% | 69% | ▲▲ | 100% | 104% | 105% | 93% | 102% |
| 20240919 | 1,825 | 1,844 | 1,822 | 1,832 | 41,100 | 15 | 101% | 100% | 119% | ▲▲▲ | 100% | 102% | 104% | 94% | 102% |
| 20240920 | 1,846 | 1,858 | 1,842 | 1,843 | 64,000 | 11 | 101% | 100% | 156% | ▲▲▲▲ | 100% | 100% | 103% | 95% | 103% |
| 20240924 | 1,860 | 1,866 | 1,851 | 1,854 | 39,500 | 11 | 101% | 100% | 62% | ▲▲▲▲▲ | 100% | 100% | 104% | 96% | 104% |
| 20240925 | 1,855 | 1,871 | 1,850 | 1,862 | 48,500 | 8 | 100% | 100% | 123% | ▲▲▲▲▲▲ | 101% | 99% | 102% | 96% | 104% |
| 20240926 | 1,871 | 1,891 | 1,860 | 1,891 | 77,900 | 29 | 102% | 101% | 161% | ▲▲▲▲▲▲▲ | 101% | 101% | 103% | 99% | 106% |
| 20240927 | 1,851 | 1,877 | 1,843 | 1,865 | 71,900 | -26 | 99% | 101% | 92% | ▼ | 100% | 103% | 104% | 97% | 104% |
| 20240930 | 1,837 | 1,847 | 1,816 | 1,846 | 54,200 | -19 | 99% | 100% | 75% | ▼▼ | 100% | 104% | 103% | 97% | 103% |
| 20241001 | 1,851 | 1,854 | 1,833 | 1,851 | 31,000 | 5 | 100% | 100% | 57% | ▲ | 100% | 104% | 102% | 97% | 104% |
| 20241002 | 1,846 | 1,865 | 1,833 | 1,847 | 59,800 | -4 | 100% | 100% | 193% | ▼ | 100% | 103% | 102% | 97% | 103% |
| 20241003 | 1,862 | 1,873 | 1,852 | 1,864 | 63,300 | 17 | 101% | 100% | 106% | ▲ | 101% | 103% | 101% | 99% | 104% |
| 20241004 | 1,869 | 1,890 | 1,858 | 1,887 | 70,300 | 23 | 101% | 101% | 111% | ▲▲ | 101% | 101% | 98% | 100% | 106% |
| 20241007 | 1,896 | 1,920 | 1,872 | 1,920 | 80,600 | 33 | 102% | 101% | 115% | ▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241008 | 1,908 | 1,938 | 1,901 | 1,913 | 87,400 | -7 | 100% | 100% | 108% | ▼ | 100% | 100% | 0% | 100% | 107% |
| 20241009 | 1,920 | 1,925 | 1,886 | 1,924 | 72,700 | 11 | 101% | 100% | 83% | ▲ | 99% | 99% | 0% | 100% | 108% |
| 20241010 | 1,937 | 1,937 | 1,907 | 1,917 | 53,200 | -7 | 100% | 99% | 73% | ▼ | 100% | 99% | 0% | 100% | 107% |
| 20241011 | 1,917 | 1,931 | 1,907 | 1,914 | 48,800 | -3 | 100% | 100% | 92% | ▼▼ | 99% | 98% | 0% | 99% | 106% |
| 20241015 | 1,930 | 1,931 | 1,911 | 1,915 | 35,700 | 1 | 100% | 99% | 73% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241016 | 1,929 | 1,946 | 1,915 | 1,915 | 34,200 | 0 | 100% | 99% | 96% | -- | 98% | 97% | 0% | 100% | 106% |
| 20241017 | 1,916 | 1,921 | 1,887 | 1,887 | 35,200 | -28 | 99% | 98% | 103% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 1,893 | 1,901 | 1,883 | 1,892 | 18,500 | 5 | 100% | 100% | 53% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 1,899 | 1,899 | 1,882 | 1,882 | 16,200 | -10 | 99% | 99% | 88% | ▼ | 98% | 0% | 0% | 98% | 102% |
| 20241022 | 1,895 | 1,895 | 1,863 | 1,865 | 32,900 | -17 | 99% | 98% | 203% | ▼▼ | % | % | % | 97% | 101% |
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 | 19,700 | 97,500 | 8,300 | 79,900 | 11,400 | 17,600 |
| 2024-10-11 | 20,300 | 97,700 | 8,300 | 79,100 | 12,000 | 18,600 |
| 2024-10-04 | 21,100 | 110,400 | 8,800 | 81,400 | 12,300 | 29,000 |
| 2024-09-27 | 20,600 | 129,500 | 8,900 | 80,200 | 11,700 | 49,300 |
| 2024-09-20 | 24,000 | 149,100 | 10,000 | 99,300 | 14,000 | 49,800 |
| 2024-09-13 | 22,000 | 166,400 | 9,000 | 110,600 | 13,000 | 55,800 |
| 2024-09-06 | 29,200 | 131,700 | 9,000 | 80,100 | 20,200 | 51,600 |
| 2024-08-30 | 18,900 | 100,900 | 8,500 | 74,500 | 10,400 | 26,400 |
| 2024-08-23 | 15,300 | 94,900 | 8,500 | 72,800 | 6,800 | 22,100 |
| 2024-08-16 | 15,500 | 81,800 | 8,500 | 70,400 | 7,000 | 11,400 |
| 2024-08-09 | 16,200 | 81,300 | 8,500 | 68,600 | 7,700 | 12,700 |
| 2024-08-02 | 19,900 | 98,500 | 8,400 | 78,100 | 11,500 | 20,400 |
| 2024-07-26 | 23,100 | 99,900 | 8,500 | 77,200 | 14,600 | 22,700 |
| 2024-07-19 | 24,200 | 95,200 | 8,500 | 74,200 | 15,700 | 21,000 |
| 2024-07-12 | 24,500 | 96,800 | 8,500 | 74,000 | 16,000 | 22,800 |
| 2024-07-05 | 24,500 | 98,700 | 8,500 | 73,300 | 16,000 | 25,400 |
| 2024-06-28 | 27,000 | 101,400 | 8,300 | 77,900 | 18,700 | 23,500 |
| 2024-06-21 | 39,700 | 106,000 | 8,400 | 81,900 | 31,300 | 24,100 |
| 2024-06-14 | 37,700 | 110,500 | 8,500 | 85,100 | 29,200 | 25,400 |
| 2024-06-07 | 40,600 | 106,800 | 10,300 | 83,000 | 30,300 | 23,800 |
| 2024-05-31 | 38,500 | 109,000 | 12,300 | 93,700 | 26,200 | 15,300 |
| 2024-05-24 | 34,000 | 123,600 | 13,000 | 94,800 | 21,000 | 28,800 |
| 2024-05-17 | 30,400 | 119,300 | 13,000 | 94,100 | 17,400 | 25,200 |
| 2024-05-10 | 28,800 | 117,000 | 8,800 | 91,000 | 20,000 | 26,000 |
| 2024-05-02 | 27,200 | 118,900 | 8,300 | 91,400 | 18,900 | 27,500 |
| 2024-04-26 | 26,700 | 125,900 | 8,300 | 94,300 | 18,400 | 31,600 |
| 2024-04-19 | 24,500 | 113,400 | 8,400 | 71,800 | 16,100 | 41,600 |
| 2024-04-12 | 23,000 | 95,700 | 8,500 | 62,900 | 14,500 | 32,800 |
| 2024-04-05 | 24,300 | 95,600 | 8,800 | 51,000 | 15,500 | 44,600 |
| 2024-03-29 | 25,400 | 77,700 | 11,200 | 42,900 | 14,200 | 34,800 |
| 2024-03-22 | 387,100 | 84,300 | 372,200 | 48,200 | 14,900 | 36,100 |
| 2024-03-15 | 194,800 | 88,900 | 177,600 | 48,000 | 17,200 | 40,900 |
| 2024-03-08 | 100,700 | 82,500 | 84,600 | 60,300 | 16,100 | 22,200 |
| 2024-03-01 | 47,500 | 97,200 | 30,300 | 68,400 | 17,200 | 28,800 |
| 2024-02-22 | 28,600 | 94,200 | 11,600 | 67,000 | 17,000 | 27,200 |
| 2024-02-16 | 27,800 | 95,200 | 10,000 | 68,800 | 17,800 | 26,400 |
| 2024-02-09 | 24,700 | 95,500 | 9,200 | 69,800 | 15,500 | 25,700 |
| 2024-02-02 | 24,300 | 100,700 | 8,500 | 71,600 | 15,800 | 29,100 |
| 2024-01-26 | 25,500 | 101,500 | 8,300 | 71,900 | 17,200 | 29,600 |
| 2024-01-19 | 30,200 | 112,800 | 8,300 | 77,300 | 21,900 | 35,500 |
| 2024-01-12 | 31,100 | 115,500 | 8,300 | 78,800 | 22,800 | 36,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,942 | 0.03% | ▼ | -161,263 | 2,025 | 2,088 | 2,025 | 2,077 | 687,700 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,205 | 0.70% | ▲ | 19,300 | 1,993 | 2,025 | 1,982 | 2,022 | 72,400 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,905 | 0.62% | ▲ | 24,300 | 1,990 | 2,005 | 1,974 | 1,990 | 70,400 |
| 2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 118,030 | 0.49% | ▼ | -5,700 | 1,988 | 1,992 | 1,966 | 1,992 | 68,800 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 123,730 | 0.51% | ▲ | 5,600 | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,605 | 0.52% | ▲ | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 | |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 118,130 | 0.49% | ▼ | -23,399 | 1,986 | 2,025 | 1,986 | 2,020 | 58,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | グローブライド | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240726 | 15:00 | グローブライド | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240523 | 15:00 | グローブライド | 2024年３月期 決算説明資料 |
| 20240329 | 17:00 | グローブライド | 執行役員の担当業務の変更および人事異動に関するお知らせ |
| 20240213 | 15:00 | グローブライド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBS5 | 350 | 2024-09-06 13:37 | グローブライド株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U6BP | 350 | 2024-08-07 12:54 | グローブライド株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TK8O | 350 | 2024-06-07 11:58 | グローブライド株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TKHD | 350 | 2024-06-07 10:07 | グローブライド（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TDD6 | 350 | 2024-05-09 14:52 | グローブライド株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T810 | 350 | 2024-04-05 14:03 | グローブライド株式会社 | ＳＭＢＣ日興証券株式会社 | 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 |
|---|---|---|---|
| 7990 | 1 | トップページ| GLOBERIDE | 2024-10-23 03:22:15 |
| 7990 | 2 | 2024-08-20 13:31:15 | |
| 7990 | 2 | 設備投資額・減価償却費・研究開発費・従業員数 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:44 |
| 7990 | 2 | 地域別データ | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:43 |
| 7990 | 2 | 部門別セグメントデータ | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:41 |
| 7990 | 2 | 1株当たり利益・配当金・純資産 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:40 |
| 7990 | 2 | 連結キャッシュフロー | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:39 |
| 7990 | 2 | 連結包括利益計算書 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:37 |
| 7990 | 2 | 連結BS | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:36 |
| 7990 | 2 | 連結PL | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:35 |