| 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 | 500 | 504 | 493 | 497 | 119,000 | -6 | 99% | 99% | 234% | ▼▼ | 100% | 102% | 135% | 96% | 102% |
| 20240726 | 498 | 507 | 497 | 499 | 37,200 | 2 | 100% | 100% | 31% | ▲ | 101% | 97% | 133% | 96% | 102% |
| 20240729 | 504 | 511 | 504 | 510 | 70,600 | 11 | 102% | 101% | 190% | ▲▲ | 98% | 88% | 131% | 98% | 104% |
| 20240730 | 510 | 510 | 499 | 501 | 171,100 | -9 | 98% | 98% | 242% | ▼ | 101% | 81% | 133% | 96% | 102% |
| 20240731 | 502 | 506 | 499 | 506 | 44,100 | 5 | 101% | 101% | 26% | ▲ | 97% | 83% | 133% | 97% | 103% |
| 20240801 | 504 | 504 | 480 | 491 | 235,300 | -15 | 97% | 97% | 534% | ▼ | 96% | 89% | 143% | 94% | 100% |
| 20240802 | 467 | 468 | 442 | 448 | 301,300 | -43 | 91% | 96% | 128% | ▼▼ | 89% | 106% | 161% | 86% | 100% |
| 20240805 | 416 | 417 | 368 | 372 | 346,100 | -76 | 83% | 89% | 115% | ▼▼▼ | 103% | 131% | 169% | 72% | 100% |
| 20240806 | 396 | 416 | 396 | 409 | 365,600 | 37 | 110% | 103% | 106% | ▲ | 106% | 153% | 170% | 79% | 110% |
| 20240807 | 394 | 430 | 394 | 416 | 209,200 | 7 | 102% | 106% | 57% | ▲▲ | 99% | 144% | 160% | 80% | 112% |
| 20240808 | 420 | 427 | 410 | 415 | 179,700 | -1 | 100% | 99% | 86% | ▼ | 102% | 143% | 155% | 80% | 112% |
| 20240809 | 430 | 440 | 426 | 440 | 180,800 | 25 | 106% | 102% | 101% | ▲ | 100% | 118% | 128% | 85% | 118% |
| 20240813 | 520 | 520 | 520 | 520 | 104,300 | 80 | 118% | 100% | 58% | ▲▲ | 106% | 111% | 116% | 100% | 140% |
| 20240814 | 568 | 607 | 561 | 603 | 1,702,800 | 83 | 116% | 106% | 1633% | ▲▲▲ | 101% | 106% | 110% | 100% | 162% |
| 20240815 | 600 | 624 | 592 | 606 | 710,600 | 3 | 100% | 101% | 42% | ▲▲▲▲ | 99% | 103% | 107% | 100% | 163% |
| 20240816 | 620 | 634 | 611 | 615 | 414,200 | 9 | 101% | 99% | 58% | ▲▲▲▲▲ | 99% | 109% | 108% | 100% | 165% |
| 20240819 | 614 | 615 | 601 | 606 | 219,400 | -9 | 99% | 99% | 53% | ▼ | 103% | 109% | 106% | 99% | 163% |
| 20240820 | 614 | 637 | 611 | 633 | 337,700 | 27 | 104% | 103% | 154% | ▲ | 101% | 106% | 101% | 100% | 170% |
| 20240821 | 631 | 639 | 624 | 635 | 137,200 | 2 | 100% | 101% | 41% | ▲▲ | 100% | 104% | 104% | 100% | 171% |
| 20240822 | 639 | 655 | 633 | 639 | 197,200 | 4 | 101% | 100% | 144% | ▲▲▲ | 104% | 100% | 105% | 100% | 172% |
| 20240823 | 644 | 670 | 633 | 670 | 242,900 | 31 | 105% | 104% | 123% | ▲▲▲▲ | 96% | 98% | 101% | 100% | 180% |
| 20240826 | 672 | 672 | 634 | 642 | 312,900 | -28 | 96% | 96% | 129% | ▼ | 104% | 103% | 105% | 96% | 173% |
| 20240827 | 643 | 668 | 639 | 667 | 166,700 | 25 | 104% | 104% | 53% | ▲ | 98% | 101% | 108% | 100% | 179% |
| 20240828 | 657 | 663 | 641 | 642 | 165,100 | -25 | 96% | 98% | 99% | ▼ | 100% | 101% | 111% | 96% | 173% |
| 20240829 | 643 | 650 | 638 | 644 | 113,100 | 2 | 100% | 100% | 69% | ▲ | 102% | 97% | 109% | 96% | 173% |
| 20240830 | 650 | 666 | 648 | 661 | 170,700 | 17 | 103% | 102% | 151% | ▲▲ | 99% | 94% | 106% | 99% | 178% |
| 20240902 | 671 | 671 | 656 | 661 | 111,600 | 0 | 100% | 99% | 65% | -- | 99% | 96% | 108% | 99% | 178% |
| 20240903 | 659 | 663 | 651 | 652 | 89,500 | -9 | 99% | 99% | 80% | ▼ | 97% | 99% | 113% | 97% | 159% |
| 20240904 | 628 | 634 | 610 | 611 | 409,500 | -41 | 94% | 97% | 458% | ▼▼ | 103% | 100% | 116% | 91% | 147% |
| 20240905 | 613 | 643 | 612 | 630 | 183,400 | 19 | 103% | 103% | 45% | ▲ | 100% | 98% | 113% | 94% | 152% |
| 20240906 | 631 | 642 | 617 | 631 | 147,600 | 1 | 100% | 100% | 80% | ▲▲ | 102% | 104% | 117% | 94% | 143% |
| 20240909 | 610 | 627 | 610 | 620 | 138,700 | -11 | 98% | 102% | 94% | ▼ | 98% | 102% | 113% | 93% | 119% |
| 20240910 | 627 | 627 | 612 | 612 | 80,700 | -8 | 99% | 98% | 58% | ▼▼ | 98% | 104% | 113% | 91% | 101% |
| 20240911 | 611 | 614 | 592 | 598 | 203,600 | -14 | 98% | 98% | 252% | ▼▼▼ | 101% | 109% | 111% | 89% | 100% |
| 20240912 | 612 | 621 | 605 | 618 | 151,700 | 20 | 103% | 101% | 75% | ▲ | 104% | 110% | 111% | 92% | 103% |
| 20240913 | 615 | 637 | 615 | 637 | 216,400 | 19 | 103% | 104% | 143% | ▲▲ | 99% | 106% | 105% | 95% | 107% |
| 20240917 | 640 | 642 | 615 | 633 | 142,600 | -4 | 99% | 99% | 66% | ▼ | 101% | 107% | 106% | 94% | 106% |
| 20240918 | 633 | 644 | 630 | 637 | 98,300 | 4 | 101% | 101% | 69% | ▲ | 103% | 111% | 104% | 95% | 107% |
| 20240919 | 643 | 667 | 637 | 665 | 249,000 | 28 | 104% | 103% | 253% | ▲▲ | 100% | 106% | 100% | 99% | 111% |
| 20240920 | 673 | 678 | 664 | 676 | 203,300 | 11 | 102% | 100% | 82% | ▲▲▲ | 99% | 102% | 97% | 100% | 113% |
| 20240924 | 681 | 698 | 674 | 677 | 232,400 | 1 | 100% | 99% | 114% | ▲▲▲▲ | 100% | 101% | 98% | 100% | 113% |
| 20240925 | 675 | 687 | 673 | 673 | 105,400 | -4 | 99% | 100% | 45% | ▼ | 104% | 100% | 95% | 99% | 113% |
| 20240926 | 682 | 712 | 680 | 711 | 293,300 | 38 | 106% | 104% | 278% | ▲ | 97% | 92% | 89% | 100% | 119% |
| 20240927 | 717 | 717 | 683 | 693 | 294,700 | -18 | 97% | 97% | 100% | ▼ | 99% | 97% | 96% | 97% | 116% |
| 20240930 | 668 | 677 | 659 | 660 | 209,600 | -33 | 95% | 99% | 71% | ▼▼ | 100% | 99% | 94% | 93% | 110% |
| 20241001 | 679 | 689 | 676 | 682 | 89,700 | 22 | 103% | 100% | 43% | ▲ | 98% | 99% | 94% | 96% | 114% |
| 20241002 | 674 | 678 | 658 | 660 | 104,200 | -22 | 97% | 98% | 116% | ▼ | 96% | 99% | 95% | 93% | 110% |
| 20241003 | 673 | 673 | 646 | 646 | 192,600 | -14 | 98% | 96% | 185% | ▼▼ | 99% | 102% | 99% | 91% | 108% |
| 20241004 | 644 | 647 | 633 | 636 | 172,500 | -10 | 98% | 99% | 90% | ▼▼▼ | 102% | 99% | 94% | 89% | 106% |
| 20241007 | 656 | 674 | 656 | 670 | 284,700 | 34 | 105% | 102% | 165% | ▲ | 99% | 95% | 0% | 94% | 112% |
| 20241008 | 672 | 679 | 662 | 663 | 192,300 | -7 | 99% | 99% | 68% | ▼ | 99% | 96% | 0% | 93% | 111% |
| 20241009 | 666 | 668 | 650 | 659 | 166,300 | -4 | 99% | 99% | 86% | ▼▼ | 98% | 97% | 0% | 93% | 110% |
| 20241010 | 657 | 663 | 642 | 647 | 74,300 | -12 | 98% | 98% | 45% | ▼▼▼ | 100% | 98% | 0% | 91% | 108% |
| 20241011 | 644 | 649 | 637 | 641 | 74,600 | -6 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 99% | 0% | 90% | 104% |
| 20241015 | 644 | 645 | 630 | 641 | 122,800 | 0 | 100% | 100% | 165% | -- | 101% | 101% | 0% | 90% | 101% |
| 20241016 | 631 | 642 | 628 | 636 | 104,300 | -5 | 99% | 101% | 85% | ▼ | 99% | 97% | 0% | 89% | 100% |
| 20241017 | 634 | 635 | 627 | 628 | 61,500 | -8 | 99% | 99% | 59% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241018 | 634 | 645 | 632 | 634 | 90,900 | 6 | 101% | 100% | 148% | ▲ | 100% | 0% | 0% | 89% | 101% |
| 20241021 | 639 | 647 | 632 | 636 | 88,200 | 2 | 100% | 100% | 97% | ▲▲ | 97% | 0% | 0% | 89% | 101% |
| 20241022 | 632 | 632 | 613 | 615 | 211,000 | -21 | 97% | 97% | 239% | ▼ | % | % | % | 86% | 100% |
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 | 58,200 | 841,400 | 0 | 634,000 | 58,200 | 207,400 |
| 2024-10-11 | 63,800 | 842,100 | 0 | 649,000 | 63,800 | 193,100 |
| 2024-10-04 | 70,100 | 902,600 | 0 | 662,500 | 70,100 | 240,100 |
| 2024-09-27 | 89,800 | 882,500 | 0 | 641,400 | 89,800 | 241,100 |
| 2024-09-20 | 89,900 | 803,200 | 0 | 627,100 | 89,900 | 176,100 |
| 2024-09-13 | 93,300 | 826,900 | 0 | 621,900 | 93,300 | 205,000 |
| 2024-09-06 | 98,800 | 804,800 | 0 | 619,400 | 98,800 | 185,400 |
| 2024-08-30 | 143,100 | 805,700 | 0 | 583,000 | 143,100 | 222,700 |
| 2024-08-23 | 146,200 | 800,400 | 0 | 582,900 | 146,200 | 217,500 |
| 2024-08-16 | 160,800 | 816,800 | 0 | 583,300 | 160,800 | 233,500 |
| 2024-08-09 | 30,700 | 790,300 | 0 | 609,100 | 30,700 | 181,200 |
| 2024-08-02 | 24,200 | 872,300 | 0 | 680,300 | 24,200 | 192,000 |
| 2024-07-26 | 201,100 | 896,700 | 0 | 687,300 | 201,100 | 209,400 |
| 2024-07-19 | 217,000 | 886,500 | 0 | 682,800 | 217,000 | 203,700 |
| 2024-07-12 | 218,200 | 877,200 | 0 | 664,500 | 218,200 | 212,700 |
| 2024-07-05 | 123,200 | 859,200 | 0 | 660,600 | 123,200 | 198,600 |
| 2024-06-28 | 145,400 | 876,700 | 0 | 666,400 | 145,400 | 210,300 |
| 2024-06-21 | 86,300 | 945,100 | 0 | 655,200 | 86,300 | 289,900 |
| 2024-06-14 | 49,700 | 954,500 | 0 | 689,300 | 49,700 | 265,200 |
| 2024-06-07 | 161,400 | 973,200 | 0 | 740,400 | 161,400 | 232,800 |
| 2024-05-31 | 55,900 | 957,600 | 0 | 746,800 | 55,900 | 210,800 |
| 2024-05-24 | 51,100 | 1,000,900 | 0 | 772,200 | 51,100 | 228,700 |
| 2024-05-17 | 50,400 | 966,800 | 0 | 763,800 | 50,400 | 203,000 |
| 2024-05-10 | 30,400 | 1,082,900 | 0 | 803,300 | 30,400 | 279,600 |
| 2024-05-02 | 20,500 | 1,032,600 | 0 | 830,700 | 20,500 | 201,900 |
| 2024-04-26 | 20,200 | 1,032,400 | 0 | 833,200 | 20,200 | 199,200 |
| 2024-04-19 | 20,400 | 1,029,700 | 0 | 821,700 | 20,400 | 208,000 |
| 2024-04-12 | 24,400 | 1,000,800 | 0 | 797,000 | 24,400 | 203,800 |
| 2024-04-05 | 24,300 | 948,300 | 0 | 774,300 | 24,300 | 174,000 |
| 2024-03-29 | 35,100 | 966,800 | 0 | 784,400 | 35,100 | 182,400 |
| 2024-03-22 | 36,700 | 923,600 | 0 | 764,600 | 36,700 | 159,000 |
| 2024-03-15 | 22,400 | 935,200 | 0 | 763,700 | 22,400 | 171,500 |
| 2024-03-08 | 22,900 | 931,700 | 0 | 744,300 | 22,900 | 187,400 |
| 2024-03-01 | 24,500 | 925,500 | 0 | 732,800 | 24,500 | 192,700 |
| 2024-02-22 | 31,400 | 917,700 | 0 | 721,700 | 31,400 | 196,000 |
| 2024-02-16 | 28,600 | 962,900 | 0 | 727,200 | 28,600 | 235,700 |
| 2024-02-09 | 22,600 | 1,038,300 | 0 | 740,500 | 22,600 | 297,800 |
| 2024-02-02 | 23,200 | 982,800 | 0 | 721,500 | 23,200 | 261,300 |
| 2024-01-26 | 26,500 | 984,000 | 0 | 707,500 | 26,500 | 276,500 |
| 2024-01-19 | 28,200 | 1,005,100 | 0 | 706,200 | 28,200 | 298,900 |
| 2024-01-12 | 29,400 | 1,003,400 | 0 | 705,000 | 29,400 | 298,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | グロバル社 | 支配株主等に関する事項について |
| 20240920 | 15:00 | グロバル社 | 棚卸資産の売買契約の締結に関するお知らせ |
| 20240820 | 15:00 | グロバル社 | 取締役候補者選任に関するお知らせ |
| 20240809 | 15:00 | グロバル社 | 剰余金の配当に関するお知らせ |
| 20240809 | 15:00 | グロバル社 | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | グロバル社 | 資金の借入（借換え）に関するお知らせ |
| 20240510 | 15:00 | グロバル社 | 2024年６月期 第３四半期決算短信（日本基準）（連結） |
| 20240508 | 15:00 | グロバル社 | 営業外収益（受取配当金）の計上に関するお知らせ |
| 20240508 | 15:00 | グロバル社 | 配当方針の変更に関するお知らせ |
| 20240508 | 15:00 | グロバル社 | 連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240328 | 15:00 | グロバル社 | 極度方式基本契約の締結に関するお知らせ |
| 20240326 | 15:00 | グロバル社 | シンジケートローン契約の締結による資金の借入（借換え）に関するお知らせ |
| 20240209 | 15:00 | グロバル社 | 2024年6月期 第２四半期決算短信(日本基準)（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3271 | 1 | THEグローバル社グループ | The Global Group | 2024-10-23 08:23:29 |
| 3271 | 2 | 株主様からのお問い合わせ | THEグローバル社グループ | The Global Group | 2024-06-21 12:42:39 |
| 3271 | 2 | 株主さまの個人情報の取扱いについて | THEグローバル社グループ | The Global Group | 2024-06-21 12:42:38 |
| 3271 | 2 | IRカレンダー | THEグローバル社グループ | The Global Group | 2024-06-15 12:30:38 |
| 3271 | 2 | IRライブラリ | THEグローバル社グループ | The Global Group | 2024-06-15 12:30:37 |
| 3271 | 3 | グループニュース | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:59 |
| 3271 | 3 | コラム | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:57 |
| 3271 | 3 | トピックス | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:56 |
| 3271 | 3 | 最新のお知らせ | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:55 |
| 3271 | 3 | IRニュース | THEグローバル社グループ | The Global Group | 2024-06-14 10:21:54 |