| 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 | 2,670 | 2,675 | 2,630 | 2,657 | 19,900 | 4 | 100% | 100% | 40% | ▲▲▲ | 101% | 107% | 106% | 98% | 107% |
| 20240925 | 2,677 | 2,710 | 2,660 | 2,709 | 31,200 | 52 | 102% | 101% | 157% | ▲▲▲▲ | 103% | 105% | 104% | 100% | 109% |
| 20240926 | 2,719 | 2,812 | 2,719 | 2,812 | 91,200 | 103 | 104% | 103% | 292% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 113% |
| 20240927 | 2,816 | 2,842 | 2,754 | 2,776 | 65,700 | -36 | 99% | 99% | 72% | ▼ | 104% | 104% | 104% | 99% | 111% |
| 20240930 | 2,726 | 2,871 | 2,726 | 2,831 | 70,600 | 55 | 102% | 104% | 107% | ▲ | 100% | 99% | 97% | 100% | 114% |
| 20241001 | 2,868 | 2,895 | 2,843 | 2,856 | 47,100 | 25 | 101% | 100% | 67% | ▲▲ | 99% | 99% | 97% | 100% | 115% |
| 20241002 | 2,864 | 2,880 | 2,805 | 2,823 | 47,700 | -33 | 99% | 99% | 101% | ▼ | 97% | 99% | 97% | 99% | 113% |
| 20241003 | 2,868 | 2,870 | 2,778 | 2,781 | 35,700 | -42 | 99% | 97% | 75% | ▼▼ | 102% | 102% | 100% | 97% | 112% |
| 20241004 | 2,775 | 2,857 | 2,775 | 2,836 | 35,600 | 55 | 102% | 102% | 100% | ▲ | 99% | 98% | 94% | 99% | 114% |
| 20241007 | 2,872 | 2,882 | 2,825 | 2,846 | 26,000 | 10 | 100% | 99% | 73% | ▲▲ | 100% | 101% | 94% | 100% | 114% |
| 20241008 | 2,805 | 2,833 | 2,786 | 2,802 | 28,000 | -44 | 98% | 100% | 108% | ▼ | 100% | 100% | 92% | 98% | 112% |
| 20241009 | 2,837 | 2,862 | 2,816 | 2,831 | 24,400 | 29 | 101% | 100% | 87% | ▲ | 99% | 98% | 93% | 99% | 113% |
| 20241010 | 2,831 | 2,841 | 2,781 | 2,799 | 17,800 | -32 | 99% | 99% | 73% | ▼ | 101% | 98% | 94% | 98% | 112% |
| 20241011 | 2,803 | 2,834 | 2,798 | 2,827 | 19,000 | 28 | 101% | 101% | 107% | ▲ | 100% | 98% | 92% | 99% | 110% |
| 20241015 | 2,840 | 2,842 | 2,785 | 2,841 | 24,800 | 14 | 100% | 100% | 131% | ▲▲ | 100% | 99% | 94% | 99% | 111% |
| 20241016 | 2,801 | 2,850 | 2,788 | 2,788 | 15,200 | -53 | 98% | 100% | 61% | ▼ | 98% | 97% | 94% | 98% | 109% |
| 20241017 | 2,798 | 2,817 | 2,720 | 2,752 | 30,500 | -36 | 99% | 98% | 201% | ▼▼ | 99% | 95% | 95% | 96% | 107% |
| 20241018 | 2,752 | 2,763 | 2,701 | 2,717 | 18,800 | -35 | 99% | 99% | 62% | ▼▼▼ | 102% | 96% | 96% | 95% | 103% |
| 20241021 | 2,717 | 2,791 | 2,704 | 2,771 | 19,400 | 54 | 102% | 102% | 103% | ▲ | 97% | 93% | 94% | 97% | 104% |
| 20241022 | 2,787 | 2,798 | 2,699 | 2,708 | 26,500 | -63 | 98% | 97% | 137% | ▼ | 97% | 97% | 97% | 95% | 102% |
| 20241023 | 2,694 | 2,694 | 2,589 | 2,618 | 31,400 | -90 | 97% | 97% | 118% | ▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241024 | 2,598 | 2,636 | 2,558 | 2,604 | 32,100 | -14 | 99% | 100% | 102% | ▼▼▼ | 98% | 101% | 102% | 91% | 100% |
| 20241025 | 2,600 | 2,600 | 2,531 | 2,560 | 32,500 | -44 | 98% | 98% | 101% | ▼▼▼▼ | 101% | 102% | 104% | 90% | 100% |
| 20241028 | 2,560 | 2,594 | 2,552 | 2,590 | 15,000 | 30 | 101% | 101% | 46% | ▲ | 101% | 99% | 103% | 91% | 101% |
| 20241029 | 2,600 | 2,631 | 2,581 | 2,623 | 13,300 | 33 | 101% | 101% | 89% | ▲▲ | 98% | 98% | 101% | 92% | 102% |
| 20241030 | 2,646 | 2,656 | 2,603 | 2,603 | 32,400 | -20 | 99% | 98% | 244% | ▼ | 101% | 100% | 104% | 91% | 102% |
| 20241031 | 2,593 | 2,629 | 2,573 | 2,623 | 18,700 | 20 | 101% | 101% | 58% | ▲ | 98% | 99% | 103% | 92% | 102% |
| 20241101 | 2,598 | 2,598 | 2,550 | 2,553 | 23,300 | -70 | 97% | 98% | 125% | ▼ | 101% | 101% | 105% | 90% | 100% |
| 20241105 | 2,558 | 2,600 | 2,526 | 2,580 | 18,400 | 27 | 101% | 101% | 79% | ▲ | 99% | 102% | 106% | 91% | 101% |
| 20241106 | 2,576 | 2,605 | 2,542 | 2,558 | 29,500 | -22 | 99% | 99% | 160% | ▼ | 100% | 101% | 108% | 90% | 100% |
| 20241107 | 2,587 | 2,617 | 2,534 | 2,583 | 27,200 | 25 | 101% | 100% | 92% | ▲ | 98% | 100% | 108% | 91% | 101% |
| 20241108 | 2,606 | 2,613 | 2,553 | 2,555 | 26,100 | -28 | 99% | 98% | 96% | ▼ | 101% | 102% | 110% | 90% | 100% |
| 20241111 | 2,570 | 2,614 | 2,560 | 2,590 | 14,900 | 35 | 101% | 101% | 57% | ▲ | 100% | 98% | 108% | 91% | 101% |
| 20241112 | 2,615 | 2,670 | 2,594 | 2,618 | 45,200 | 28 | 101% | 100% | 303% | ▲▲ | 98% | 101% | 108% | 92% | 103% |
| 20241113 | 2,602 | 2,649 | 2,545 | 2,555 | 37,800 | -63 | 98% | 98% | 84% | ▼ | 102% | 102% | 110% | 92% | 100% |
| 20241114 | 2,554 | 2,625 | 2,528 | 2,611 | 43,900 | 56 | 102% | 102% | 116% | ▲ | 96% | 101% | 110% | 94% | 102% |
| 20241115 | 2,561 | 2,598 | 2,428 | 2,457 | 93,700 | -154 | 94% | 96% | 213% | ▼ | 106% | 109% | 116% | 89% | 100% |
| 20241118 | 2,420 | 2,575 | 2,420 | 2,560 | 42,200 | 103 | 104% | 106% | 45% | ▲ | 101% | 102% | 108% | 92% | 104% |
| 20241119 | 2,598 | 2,677 | 2,568 | 2,616 | 80,600 | 56 | 102% | 101% | 191% | ▲▲ | 99% | 103% | 108% | 97% | 106% |
| 20241120 | 2,600 | 2,620 | 2,566 | 2,566 | 37,700 | -50 | 98% | 99% | 47% | ▼ | 101% | 104% | 109% | 98% | 104% |
| 20241121 | 2,580 | 2,634 | 2,562 | 2,599 | 27,400 | 33 | 101% | 101% | 73% | ▲ | 102% | 103% | 107% | 99% | 106% |
| 20241122 | 2,585 | 2,640 | 2,569 | 2,640 | 34,700 | 41 | 102% | 102% | 127% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241125 | 2,651 | 2,692 | 2,649 | 2,662 | 20,100 | 22 | 101% | 100% | 58% | ▲▲▲ | 101% | 100% | 98% | 100% | 108% |
| 20241126 | 2,669 | 2,727 | 2,669 | 2,685 | 29,500 | 23 | 101% | 101% | 147% | ▲▲▲▲ | 98% | 103% | 99% | 100% | 109% |
| 20241127 | 2,662 | 2,679 | 2,580 | 2,609 | 20,100 | -76 | 97% | 98% | 68% | ▼ | 103% | 109% | 101% | 97% | 106% |
| 20241128 | 2,582 | 2,676 | 2,581 | 2,654 | 16,400 | 45 | 102% | 103% | 82% | ▲ | 101% | 107% | 97% | 99% | 108% |
| 20241129 | 2,624 | 2,674 | 2,624 | 2,642 | 18,600 | -12 | 100% | 101% | 113% | ▼ | 100% | 105% | 95% | 98% | 108% |
| 20241202 | 2,674 | 2,698 | 2,664 | 2,681 | 15,200 | 39 | 101% | 100% | 82% | ▲ | 101% | 103% | 95% | 100% | 109% |
| 20241203 | 2,698 | 2,743 | 2,693 | 2,736 | 20,000 | 55 | 102% | 101% | 132% | ▲▲ | 102% | 96% | 93% | 100% | 111% |
| 20241204 | 2,746 | 2,812 | 2,716 | 2,806 | 26,900 | 70 | 103% | 102% | 135% | ▲▲▲ | 99% | 92% | 89% | 100% | 114% |
| 20241205 | 2,856 | 2,888 | 2,812 | 2,817 | 29,300 | 11 | 100% | 99% | 109% | ▲▲▲▲ | 100% | 94% | 92% | 100% | 115% |
| 20241206 | 2,784 | 2,792 | 2,740 | 2,773 | 34,700 | -44 | 98% | 100% | 118% | ▼ | 97% | 96% | 0% | 98% | 113% |
| 20241209 | 2,725 | 2,753 | 2,633 | 2,649 | 47,900 | -124 | 96% | 97% | 138% | ▼▼ | 99% | 95% | 0% | 94% | 108% |
| 20241210 | 2,649 | 2,660 | 2,597 | 2,615 | 38,800 | -34 | 99% | 99% | 81% | ▼▼▼ | 100% | 95% | 0% | 93% | 106% |
| 20241211 | 2,615 | 2,628 | 2,569 | 2,628 | 31,500 | 13 | 100% | 100% | 81% | ▲ | 98% | 92% | 0% | 93% | 107% |
| 20241212 | 2,659 | 2,670 | 2,592 | 2,612 | 59,200 | -16 | 99% | 98% | 188% | ▼ | 100% | 101% | 0% | 93% | 106% |
| 20241213 | 2,512 | 2,570 | 2,501 | 2,522 | 65,500 | -90 | 97% | 100% | 111% | ▼▼ | 99% | 102% | 0% | 90% | 100% |
| 20241216 | 2,510 | 2,510 | 2,435 | 2,488 | 56,500 | -34 | 99% | 99% | 86% | ▼▼▼ | 99% | 104% | 0% | 88% | 100% |
| 20241217 | 2,451 | 2,474 | 2,437 | 2,437 | 32,800 | -51 | 98% | 99% | 58% | ▼▼▼▼ | 98% | 0% | 0% | 87% | 100% |
| 20241218 | 2,441 | 2,447 | 2,400 | 2,400 | 37,800 | -37 | 98% | 98% | 115% | ▼▼▼▼▼ | 106% | 0% | 0% | 85% | 100% |
| 20241219 | 2,400 | 2,548 | 2,369 | 2,548 | 53,200 | 148 | 106% | 106% | 141% | ▲ | 99% | 0% | 0% | 90% | 106% |
| 20241220 | 2,579 | 2,633 | 2,550 | 2,551 | 64,200 | 3 | 100% | 99% | 121% | ▲▲ | % | % | % | 91% | 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 | 8,900 | 29,600 | 0 | 17,600 | 8,900 | 12,000 |
| 2024-12-06 | 11,100 | 23,600 | 100 | 15,000 | 11,000 | 8,600 |
| 2024-11-29 | 11,700 | 26,700 | 0 | 15,500 | 11,700 | 11,200 |
| 2024-11-22 | 12,200 | 58,300 | 0 | 46,300 | 12,200 | 12,000 |
| 2024-11-15 | 12,500 | 55,400 | 0 | 42,600 | 12,500 | 12,800 |
| 2024-11-08 | 9,900 | 49,800 | 0 | 34,300 | 9,900 | 15,500 |
| 2024-11-01 | 10,000 | 49,700 | 0 | 34,800 | 10,000 | 14,900 |
| 2024-10-25 | 11,000 | 49,000 | 0 | 34,600 | 11,000 | 14,400 |
| 2024-10-18 | 13,100 | 56,500 | 0 | 40,300 | 13,100 | 16,200 |
| 2024-10-11 | 15,300 | 55,400 | 0 | 40,000 | 15,300 | 15,400 |
| 2024-10-04 | 15,800 | 62,900 | 0 | 44,900 | 15,800 | 18,000 |
| 2024-09-27 | 15,300 | 56,800 | 0 | 40,100 | 15,300 | 16,700 |
| 2024-09-20 | 12,500 | 65,500 | 0 | 49,200 | 12,500 | 16,300 |
| 2024-09-13 | 14,300 | 71,600 | 0 | 50,600 | 14,300 | 21,000 |
| 2024-09-06 | 12,400 | 74,800 | 0 | 57,600 | 12,400 | 17,200 |
| 2024-08-30 | 17,500 | 92,500 | 400 | 73,700 | 17,100 | 18,800 |
| 2024-08-23 | 17,700 | 102,100 | 300 | 81,800 | 17,400 | 20,300 |
| 2024-08-16 | 16,500 | 120,700 | 200 | 98,800 | 16,300 | 21,900 |
| 2024-08-09 | 15,900 | 168,700 | 0 | 136,200 | 15,900 | 32,500 |
| 2024-08-02 | 9,200 | 187,700 | 0 | 152,500 | 9,200 | 35,200 |
| 2024-07-26 | 20,700 | 228,600 | 0 | 151,000 | 20,700 | 77,600 |
| 2024-07-19 | 25,600 | 227,300 | 2,300 | 150,900 | 23,300 | 76,400 |
| 2024-07-12 | 23,500 | 225,300 | 100 | 148,300 | 23,400 | 77,000 |
| 2024-07-05 | 19,600 | 242,800 | 100 | 160,400 | 19,500 | 82,400 |
| 2024-06-28 | 21,500 | 249,200 | 100 | 166,100 | 21,400 | 83,100 |
| 2024-06-21 | 24,500 | 243,600 | 0 | 169,700 | 24,500 | 73,900 |
| 2024-06-14 | 33,400 | 274,400 | 0 | 177,400 | 33,400 | 97,000 |
| 2024-06-07 | 25,500 | 323,300 | 0 | 192,800 | 25,500 | 130,500 |
| 2024-05-31 | 16,400 | 301,600 | 0 | 161,700 | 16,400 | 139,900 |
| 2024-05-24 | 2,900 | 301,700 | 0 | 159,000 | 2,900 | 142,700 |
| 2024-05-17 | 6,000 | 267,000 | 0 | 133,700 | 6,000 | 133,300 |
| 2024-05-10 | 12,800 | 245,400 | 0 | 114,000 | 12,800 | 131,400 |
| 2024-05-02 | 10,800 | 251,200 | 0 | 116,700 | 10,800 | 134,500 |
| 2024-04-26 | 21,700 | 257,200 | 0 | 116,700 | 21,700 | 140,500 |
| 2024-04-19 | 17,500 | 256,900 | 0 | 93,900 | 17,500 | 163,000 |
| 2024-04-12 | 4,200 | 255,000 | 0 | 88,800 | 4,200 | 166,200 |
| 2024-04-05 | 4,700 | 252,900 | 0 | 85,300 | 4,700 | 167,600 |
| 2024-03-29 | 8,100 | 235,400 | 0 | 78,400 | 8,100 | 157,000 |
| 2024-03-22 | 5,000 | 243,900 | 0 | 80,000 | 5,000 | 163,900 |
| 2024-03-15 | 5,500 | 251,900 | 0 | 81,700 | 5,500 | 170,200 |
| 2024-03-08 | 5,300 | 263,800 | 100 | 86,000 | 5,200 | 177,800 |
| 2024-03-01 | 5,200 | 269,700 | 0 | 89,200 | 5,200 | 180,500 |
| 2024-02-22 | 3,700 | 289,200 | 100 | 93,100 | 3,600 | 196,100 |
| 2024-02-16 | 6,000 | 299,100 | 100 | 92,900 | 5,900 | 206,200 |
| 2024-02-09 | 7,600 | 294,300 | 100 | 87,400 | 7,500 | 206,900 |
| 2024-02-02 | 6,900 | 293,200 | 0 | 86,400 | 6,900 | 206,800 |
| 2024-01-26 | 7,700 | 292,200 | 0 | 86,300 | 7,700 | 205,900 |
| 2024-01-19 | 9,000 | 290,200 | 0 | 87,000 | 9,000 | 203,200 |
| 2024-01-12 | 10,400 | 297,700 | 0 | 88,900 | 10,400 | 208,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-10 | Arrowstreet Capital, Limited Partnership | 141,700 | 0.59% | ▼ | 2,515 | 2,526 | 2,480 | 2,497 | 59,600 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 112,713 | 0.47% | ▼ | -6,800 | 2,576 | 2,694 | 2,576 | 2,661 | 99,000 |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 119,513 | 0.50% | ▲ | 7,100 | 2,574 | 2,587 | 2,553 | 2,569 | 33,700 |
| 2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 112,413 | 0.47% | ▼ | -7,600 | 2,456 | 2,529 | 2,425 | 2,439 | 63,000 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 120,013 | 0.50% | ▲ | 2,399 | 2,414 | 2,356 | 2,378 | 83,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | グリムス | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241114 | 16:00 | グリムス | 2025年３月期 第２四半期（中間期）決算短信補足資料 |
| 20241114 | 16:00 | グリムス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 16:00 | グリムス | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240809 | 16:00 | グリムス | 2025年３月期 第１四半期決算短信補足資料 |
| 20240531 | 15:00 | グリムス | 会計監査人の異動に関するお知らせ |
| 20240521 | 16:00 | グリムス | 剰余金の配当に関するお知らせ |
| 20240515 | 16:00 | グリムス | 配当予想の修正に関するお知らせ |
| 20240515 | 16:00 | グリムス | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 16:00 | グリムス | 2024年３月期 決算短信補足資料 |
| 20240214 | 16:00 | グリムス | 配当予想の修正に関するお知らせ |
| 20240214 | 16:00 | グリムス | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240214 | 16:00 | グリムス | 2024年３月期 第３四半期決算短信補足資料 |
| 20240213 | 15:00 | グリムス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3150 | 1 | エネルギーソリューションカンパニー ｜ 株式会社グリムス gremz,Inc. | 2024-12-22 05:27:05 |
| 3150 | 2 | 株式諸手続き - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:53 |
| 3150 | 2 | 定款・株式取扱規則 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:51 |
| 3150 | 2 | アナリストカバレッジ - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:50 |
| 3150 | 2 | 株主優待制度 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:49 |
| 3150 | 2 | 株価情報 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:48 |
| 3150 | 2 | 自己株式取得 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:47 |
| 3150 | 2 | 配当状況 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:46 |
| 3150 | 2 | 株主総会情報 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:45 |
| 3150 | 2 | 資本金・発行済株式総数推移 - 株式情報 - IR情報 ｜ 株式会社グリムス gremz,Inc. | 2024-06-19 02:26:43 |