| 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 | 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% | 92% | 94% | 112% |
| 20241008 | 672 | 679 | 662 | 663 | 192,300 | -7 | 99% | 99% | 68% | ▼ | 99% | 96% | 94% | 93% | 111% |
| 20241009 | 666 | 668 | 650 | 659 | 166,300 | -4 | 99% | 99% | 86% | ▼▼ | 98% | 97% | 97% | 93% | 110% |
| 20241010 | 657 | 663 | 642 | 647 | 74,300 | -12 | 98% | 98% | 45% | ▼▼▼ | 100% | 98% | 99% | 91% | 108% |
| 20241011 | 644 | 649 | 637 | 641 | 74,600 | -6 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 99% | 99% | 90% | 104% |
| 20241015 | 644 | 645 | 630 | 641 | 122,800 | 0 | 100% | 100% | 165% | -- | 101% | 101% | 101% | 90% | 101% |
| 20241016 | 631 | 642 | 628 | 636 | 104,300 | -5 | 99% | 101% | 85% | ▼ | 99% | 97% | 101% | 89% | 100% |
| 20241017 | 634 | 635 | 627 | 628 | 61,500 | -8 | 99% | 99% | 59% | ▼▼ | 100% | 96% | 101% | 88% | 100% |
| 20241018 | 634 | 645 | 632 | 634 | 90,900 | 6 | 101% | 100% | 148% | ▲ | 100% | 95% | 100% | 89% | 101% |
| 20241021 | 639 | 647 | 632 | 636 | 88,200 | 2 | 100% | 100% | 97% | ▲▲ | 97% | 97% | 103% | 89% | 101% |
| 20241022 | 632 | 632 | 613 | 615 | 211,000 | -21 | 97% | 97% | 239% | ▼ | 98% | 100% | 106% | 86% | 100% |
| 20241023 | 615 | 617 | 604 | 605 | 143,100 | -10 | 98% | 98% | 68% | ▼▼ | 101% | 102% | 109% | 85% | 100% |
| 20241024 | 601 | 606 | 595 | 606 | 124,700 | 1 | 100% | 101% | 87% | ▲ | 99% | 101% | 108% | 85% | 100% |
| 20241025 | 603 | 603 | 589 | 594 | 159,600 | -12 | 98% | 99% | 128% | ▼ | 103% | 103% | 110% | 86% | 100% |
| 20241028 | 595 | 614 | 594 | 610 | 148,100 | 16 | 103% | 103% | 93% | ▲ | 100% | 99% | 110% | 89% | 103% |
| 20241029 | 609 | 614 | 605 | 612 | 70,700 | 2 | 100% | 100% | 48% | ▲▲ | 99% | 101% | 109% | 90% | 103% |
| 20241030 | 611 | 611 | 602 | 607 | 158,100 | -5 | 99% | 99% | 224% | ▼ | 101% | 103% | 110% | 91% | 102% |
| 20241031 | 607 | 613 | 604 | 611 | 68,700 | 4 | 101% | 101% | 43% | ▲ | 100% | 105% | 110% | 91% | 103% |
| 20241101 | 605 | 609 | 598 | 603 | 130,600 | -8 | 99% | 100% | 190% | ▼ | 99% | 106% | 110% | 90% | 102% |
| 20241105 | 604 | 606 | 598 | 599 | 83,900 | -4 | 99% | 99% | 64% | ▼▼ | 102% | 105% | 111% | 89% | 101% |
| 20241106 | 603 | 617 | 601 | 617 | 132,000 | 18 | 103% | 102% | 157% | ▲ | 101% | 100% | 108% | 93% | 104% |
| 20241107 | 620 | 633 | 618 | 627 | 127,400 | 10 | 102% | 101% | 97% | ▲▲ | 100% | 97% | 105% | 95% | 106% |
| 20241108 | 635 | 639 | 629 | 638 | 176,000 | 11 | 102% | 100% | 138% | ▲▲▲ | 100% | 99% | 105% | 99% | 107% |
| 20241111 | 637 | 637 | 603 | 635 | 269,700 | -3 | 100% | 100% | 153% | ▼ | 99% | 101% | 106% | 99% | 107% |
| 20241112 | 631 | 632 | 618 | 622 | 127,000 | -13 | 98% | 99% | 47% | ▼▼ | 99% | 105% | 105% | 97% | 105% |
| 20241113 | 622 | 622 | 612 | 614 | 87,100 | -8 | 99% | 99% | 69% | ▼▼▼ | 99% | 106% | 106% | 96% | 103% |
| 20241114 | 616 | 625 | 611 | 612 | 118,100 | -2 | 100% | 99% | 136% | ▼▼▼▼ | 103% | 104% | 106% | 96% | 103% |
| 20241115 | 615 | 645 | 609 | 632 | 299,100 | 20 | 103% | 103% | 253% | ▲ | 102% | 102% | 101% | 99% | 106% |
| 20241118 | 626 | 645 | 625 | 639 | 137,500 | 7 | 101% | 102% | 46% | ▲▲ | 102% | 100% | 99% | 100% | 108% |
| 20241119 | 639 | 658 | 638 | 653 | 195,800 | 14 | 102% | 102% | 142% | ▲▲▲ | 98% | 103% | 97% | 100% | 110% |
| 20241120 | 650 | 656 | 632 | 640 | 151,200 | -13 | 98% | 98% | 77% | ▼ | 100% | 104% | 99% | 98% | 108% |
| 20241121 | 640 | 646 | 633 | 638 | 58,300 | -2 | 100% | 100% | 39% | ▼▼ | 99% | 101% | 99% | 98% | 107% |
| 20241122 | 639 | 645 | 628 | 635 | 89,400 | -3 | 100% | 99% | 153% | ▼▼▼ | 100% | 103% | 99% | 97% | 107% |
| 20241125 | 636 | 644 | 635 | 636 | 61,700 | 1 | 100% | 100% | 69% | ▲ | 104% | 102% | 98% | 97% | 106% |
| 20241126 | 642 | 669 | 640 | 667 | 356,300 | 31 | 105% | 104% | 577% | ▲▲ | 97% | 95% | 95% | 100% | 111% |
| 20241127 | 668 | 668 | 636 | 646 | 208,300 | -21 | 97% | 97% | 58% | ▼ | 100% | 100% | 99% | 97% | 108% |
| 20241128 | 636 | 650 | 636 | 639 | 93,300 | -7 | 99% | 100% | 45% | ▼▼ | 102% | 97% | 99% | 96% | 107% |
| 20241129 | 640 | 654 | 640 | 652 | 61,300 | 13 | 102% | 102% | 66% | ▲ | 97% | 95% | 97% | 98% | 109% |
| 20241202 | 651 | 655 | 629 | 632 | 177,600 | -20 | 97% | 97% | 290% | ▼ | 100% | 97% | 99% | 95% | 106% |
| 20241203 | 636 | 642 | 632 | 633 | 99,300 | 1 | 100% | 100% | 56% | ▲ | 98% | 98% | 100% | 95% | 103% |
| 20241204 | 633 | 633 | 611 | 619 | 294,300 | -14 | 98% | 98% | 296% | ▼ | 99% | 101% | 101% | 93% | 101% |
| 20241205 | 625 | 625 | 617 | 618 | 69,300 | -1 | 100% | 99% | 24% | ▼▼ | 100% | 102% | 102% | 93% | 101% |
| 20241206 | 618 | 622 | 614 | 617 | 35,100 | -1 | 100% | 100% | 51% | ▼▼▼ | 101% | 103% | 0% | 93% | 101% |
| 20241209 | 613 | 623 | 613 | 619 | 50,400 | 2 | 100% | 101% | 144% | ▲ | 99% | 100% | 0% | 93% | 101% |
| 20241210 | 625 | 633 | 620 | 620 | 75,800 | 1 | 100% | 99% | 150% | ▲▲ | 101% | 100% | 0% | 93% | 101% |
| 20241211 | 626 | 646 | 625 | 632 | 172,100 | 12 | 102% | 101% | 227% | ▲▲▲ | 100% | 99% | 0% | 95% | 103% |
| 20241212 | 633 | 638 | 627 | 631 | 38,800 | -1 | 100% | 100% | 23% | ▼ | 99% | 100% | 0% | 95% | 102% |
| 20241213 | 631 | 633 | 624 | 625 | 68,200 | -6 | 99% | 99% | 176% | ▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241216 | 622 | 629 | 618 | 621 | 78,300 | -4 | 99% | 100% | 115% | ▼▼▼ | 100% | 101% | 0% | 93% | 101% |
| 20241217 | 622 | 626 | 620 | 623 | 30,200 | 2 | 100% | 100% | 39% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241218 | 623 | 628 | 620 | 625 | 29,400 | 2 | 100% | 100% | 97% | ▲▲ | 102% | 0% | 0% | 94% | 101% |
| 20241219 | 615 | 630 | 608 | 629 | 118,400 | 4 | 101% | 102% | 403% | ▲▲▲ | 101% | 0% | 0% | 94% | 102% |
| 20241220 | 627 | 637 | 626 | 631 | 51,200 | 2 | 100% | 101% | 43% | ▲▲▲▲ | % | % | % | 95% | 102% |
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 | 26,000 | 868,500 | 0 | 620,500 | 26,000 | 248,000 |
| 2024-12-06 | 31,700 | 882,000 | 0 | 623,600 | 31,700 | 258,400 |
| 2024-11-29 | 34,000 | 829,100 | 0 | 591,700 | 34,000 | 237,400 |
| 2024-11-22 | 29,600 | 815,600 | 0 | 609,500 | 29,600 | 206,100 |
| 2024-11-15 | 41,200 | 880,800 | 0 | 614,700 | 41,200 | 266,100 |
| 2024-11-08 | 25,900 | 949,400 | 0 | 641,400 | 25,900 | 308,000 |
| 2024-11-01 | 33,000 | 901,000 | 0 | 672,600 | 33,000 | 228,400 |
| 2024-10-25 | 35,300 | 900,700 | 0 | 679,400 | 35,300 | 221,300 |
| 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 |
|---|---|---|---|
| 20241108 | 15:30 | グロバル社 | 2025年6月期第1四半期決算短信〔日本基準〕（連結） |
| 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 | 2024-12-22 05:28:30 |
| 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 |