| 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 | 1,414 | 1,414 | 1,402 | 1,409 | 5,100 | -7 | 100% | 100% | 1275% | ▼▼ | 100% | 100% | 89% | 99% | 101% |
| 20240726 | 1,401 | 1,414 | 1,401 | 1,403 | 1,400 | -6 | 100% | 100% | 27% | ▼▼▼ | 99% | 99% | 89% | 99% | 100% |
| 20240729 | 1,410 | 1,416 | 1,400 | 1,401 | 3,100 | -2 | 100% | 99% | 221% | ▼▼▼▼ | 99% | 95% | 88% | 99% | 100% |
| 20240730 | 1,416 | 1,416 | 1,396 | 1,399 | 2,600 | -2 | 100% | 99% | 84% | ▼▼▼▼▼ | 100% | 83% | 90% | 99% | 100% |
| 20240731 | 1,395 | 1,408 | 1,393 | 1,400 | 1,700 | 1 | 100% | 100% | 65% | ▲ | 99% | 92% | 90% | 99% | 100% |
| 20240801 | 1,400 | 1,400 | 1,391 | 1,391 | 600 | -9 | 99% | 99% | 35% | ▼ | 97% | 93% | 91% | 98% | 100% |
| 20240802 | 1,378 | 1,378 | 1,339 | 1,339 | 9,400 | -52 | 96% | 97% | 1567% | ▼▼ | 82% | 100% | 101% | 94% | 100% |
| 20240805 | 1,261 | 1,295 | 1,039 | 1,039 | 26,100 | -300 | 78% | 82% | 278% | ▼▼▼ | 104% | 106% | 114% | 73% | 100% |
| 20240806 | 1,110 | 1,197 | 1,105 | 1,153 | 13,500 | 114 | 111% | 104% | 52% | ▲ | 110% | 102% | 108% | 81% | 111% |
| 20240807 | 1,175 | 1,300 | 1,130 | 1,288 | 41,400 | 135 | 112% | 110% | 307% | ▲▲ | 103% | 99% | 104% | 91% | 124% |
| 20240808 | 1,220 | 1,262 | 1,205 | 1,262 | 4,700 | -26 | 98% | 103% | 11% | ▼ | 99% | 105% | 108% | 89% | 121% |
| 20240809 | 1,172 | 1,190 | 1,152 | 1,164 | 23,500 | -98 | 92% | 99% | 500% | ▼▼ | 100% | 104% | 107% | 82% | 112% |
| 20240813 | 1,182 | 1,182 | 1,164 | 1,178 | 10,400 | 14 | 101% | 100% | 44% | ▲ | 102% | 106% | 108% | 83% | 113% |
| 20240814 | 1,174 | 1,200 | 1,174 | 1,196 | 7,200 | 18 | 102% | 102% | 69% | ▲▲ | 99% | 102% | 104% | 84% | 115% |
| 20240815 | 1,220 | 1,220 | 1,201 | 1,210 | 3,900 | 14 | 101% | 99% | 54% | ▲▲▲ | 101% | 102% | 104% | 85% | 116% |
| 20240816 | 1,221 | 1,238 | 1,210 | 1,235 | 2,400 | 25 | 102% | 101% | 62% | ▲▲▲▲ | 99% | 100% | 101% | 87% | 119% |
| 20240819 | 1,253 | 1,284 | 1,200 | 1,235 | 8,000 | 0 | 100% | 99% | 333% | -- | 99% | 99% | 101% | 87% | 119% |
| 20240820 | 1,263 | 1,263 | 1,236 | 1,247 | 2,100 | 12 | 101% | 99% | 26% | ▲ | 100% | 100% | 99% | 88% | 120% |
| 20240821 | 1,248 | 1,250 | 1,235 | 1,250 | 2,900 | 3 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 98% | 88% | 120% |
| 20240822 | 1,250 | 1,272 | 1,250 | 1,251 | 900 | 1 | 100% | 100% | 31% | ▲▲▲ | 100% | 101% | 99% | 89% | 120% |
| 20240823 | 1,241 | 1,243 | 1,241 | 1,243 | 500 | -8 | 99% | 100% | 56% | ▼ | 99% | 99% | 97% | 89% | 120% |
| 20240826 | 1,265 | 1,265 | 1,246 | 1,247 | 1,800 | 4 | 100% | 99% | 360% | ▲ | 100% | 102% | 98% | 89% | 120% |
| 20240827 | 1,247 | 1,257 | 1,247 | 1,253 | 1,700 | 6 | 100% | 100% | 94% | ▲▲ | 100% | 101% | 97% | 90% | 121% |
| 20240828 | 1,252 | 1,253 | 1,252 | 1,253 | 400 | 0 | 100% | 100% | 24% | -- | 100% | 102% | 98% | 90% | 121% |
| 20240829 | 1,248 | 1,250 | 1,248 | 1,248 | 600 | -5 | 100% | 100% | 150% | ▼ | 101% | 99% | 98% | 90% | 120% |
| 20240830 | 1,246 | 1,253 | 1,240 | 1,253 | 3,300 | 5 | 100% | 101% | 550% | ▲ | 101% | 98% | 99% | 94% | 121% |
| 20240902 | 1,256 | 1,273 | 1,241 | 1,270 | 5,000 | 17 | 101% | 101% | 152% | ▲▲ | 101% | 97% | 99% | 99% | 122% |
| 20240903 | 1,262 | 1,270 | 1,262 | 1,270 | 1,400 | 0 | 100% | 101% | 28% | -- | 99% | 99% | 100% | 99% | 110% |
| 20240904 | 1,240 | 1,249 | 1,221 | 1,230 | 6,100 | -40 | 97% | 99% | 436% | ▼ | 100% | 99% | 102% | 95% | 106% |
| 20240905 | 1,225 | 1,252 | 1,224 | 1,224 | 2,200 | -6 | 100% | 100% | 36% | ▼▼ | 101% | 99% | 102% | 96% | 105% |
| 20240906 | 1,220 | 1,250 | 1,218 | 1,228 | 2,300 | 4 | 100% | 101% | 105% | ▲ | 101% | 100% | 103% | 97% | 105% |
| 20240909 | 1,212 | 1,226 | 1,210 | 1,226 | 2,800 | -2 | 100% | 101% | 122% | ▼ | 99% | 98% | 101% | 97% | 104% |
| 20240910 | 1,231 | 1,231 | 1,205 | 1,217 | 1,000 | -9 | 99% | 99% | 36% | ▼▼ | 99% | 99% | 102% | 96% | 102% |
| 20240911 | 1,217 | 1,220 | 1,203 | 1,207 | 27,500 | -10 | 99% | 99% | 2750% | ▼▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20240912 | 1,217 | 1,227 | 1,205 | 1,205 | 2,000 | -2 | 100% | 99% | 7% | ▼▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20240913 | 1,205 | 1,206 | 1,205 | 1,206 | 1,200 | 1 | 100% | 100% | 60% | ▲ | 99% | 101% | 103% | 95% | 100% |
| 20240917 | 1,205 | 1,205 | 1,195 | 1,196 | 2,100 | -10 | 99% | 99% | 175% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20240918 | 1,215 | 1,215 | 1,197 | 1,202 | 1,300 | 6 | 101% | 99% | 62% | ▲ | 101% | 100% | 103% | 95% | 101% |
| 20240919 | 1,210 | 1,219 | 1,210 | 1,219 | 800 | 17 | 101% | 101% | 62% | ▲▲ | 101% | 101% | 103% | 96% | 102% |
| 20240920 | 1,207 | 1,219 | 1,200 | 1,219 | 2,600 | 0 | 100% | 101% | 325% | -- | 99% | 100% | 102% | 96% | 102% |
| 20240924 | 1,219 | 1,219 | 1,207 | 1,210 | 1,100 | -9 | 99% | 99% | 42% | ▼ | 99% | 102% | 101% | 95% | 101% |
| 20240925 | 1,223 | 1,223 | 1,209 | 1,214 | 400 | 4 | 100% | 99% | 36% | ▲ | 99% | 103% | 102% | 96% | 102% |
| 20240926 | 1,214 | 1,220 | 1,205 | 1,206 | 2,100 | -8 | 99% | 99% | 525% | ▼ | 101% | 103% | 103% | 95% | 101% |
| 20240927 | 1,207 | 1,225 | 1,203 | 1,225 | 3,200 | 19 | 102% | 101% | 152% | ▲ | 100% | 102% | 101% | 96% | 102% |
| 20240930 | 1,224 | 1,228 | 1,211 | 1,225 | 12,700 | 0 | 100% | 100% | 397% | -- | 101% | 100% | 100% | 96% | 102% |
| 20241001 | 1,236 | 1,245 | 1,235 | 1,245 | 4,900 | 20 | 102% | 101% | 39% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241002 | 1,241 | 1,248 | 1,230 | 1,236 | 2,200 | -9 | 99% | 100% | 45% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20241003 | 1,242 | 1,243 | 1,235 | 1,243 | 1,100 | 7 | 101% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241004 | 1,243 | 1,243 | 1,234 | 1,240 | 1,300 | -3 | 100% | 100% | 118% | ▼ | 99% | 100% | 99% | 100% | 104% |
| 20241007 | 1,240 | 1,240 | 1,232 | 1,232 | 2,500 | -8 | 99% | 99% | 192% | ▼▼ | 101% | 100% | 0% | 99% | 103% |
| 20241008 | 1,232 | 1,244 | 1,232 | 1,244 | 1,700 | 12 | 101% | 101% | 68% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241009 | 1,244 | 1,244 | 1,231 | 1,241 | 1,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 99% | 0% | 100% | 104% |
| 20241010 | 1,231 | 1,231 | 1,230 | 1,230 | 600 | -11 | 99% | 100% | 43% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 1,230 | 1,235 | 1,222 | 1,235 | 2,700 | 5 | 100% | 100% | 450% | ▲ | 99% | 100% | 0% | 99% | 103% |
| 20241015 | 1,238 | 1,238 | 1,225 | 1,226 | 5,200 | -9 | 99% | 99% | 193% | ▼ | 99% | 101% | 0% | 98% | 103% |
| 20241016 | 1,226 | 1,231 | 1,218 | 1,219 | 3,100 | -7 | 99% | 99% | 60% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241017 | 1,228 | 1,228 | 1,219 | 1,219 | 1,300 | 0 | 100% | 99% | 42% | -- | 102% | 0% | 0% | 98% | 101% |
| 20241018 | 1,216 | 1,235 | 1,212 | 1,235 | 2,000 | 16 | 101% | 102% | 154% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241021 | 1,229 | 1,239 | 1,227 | 1,238 | 900 | 3 | 100% | 101% | 45% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 1,230 | 1,236 | 1,215 | 1,232 | 3,200 | -6 | 100% | 100% | 356% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 48,000 | 0 | 40,300 | 0 | 7,700 |
| 2024-10-11 | 0 | 47,000 | 0 | 39,600 | 0 | 7,400 |
| 2024-10-04 | 0 | 47,700 | 0 | 39,200 | 0 | 8,500 |
| 2024-09-27 | 0 | 46,900 | 0 | 39,400 | 0 | 7,500 |
| 2024-09-20 | 0 | 46,800 | 0 | 38,900 | 0 | 7,900 |
| 2024-09-13 | 0 | 48,100 | 0 | 38,300 | 0 | 9,800 |
| 2024-09-06 | 0 | 53,000 | 0 | 40,100 | 0 | 12,900 |
| 2024-08-30 | 0 | 57,700 | 0 | 40,300 | 0 | 17,400 |
| 2024-08-23 | 0 | 60,500 | 0 | 40,400 | 0 | 20,100 |
| 2024-08-16 | 0 | 61,000 | 0 | 39,100 | 0 | 21,900 |
| 2024-08-09 | 0 | 68,200 | 0 | 37,400 | 0 | 30,800 |
| 2024-08-02 | 0 | 101,900 | 0 | 78,300 | 0 | 23,600 |
| 2024-07-26 | 0 | 102,800 | 0 | 79,500 | 0 | 23,300 |
| 2024-07-19 | 0 | 100,500 | 0 | 74,900 | 0 | 25,600 |
| 2024-07-12 | 0 | 101,400 | 0 | 74,900 | 0 | 26,500 |
| 2024-07-05 | 0 | 102,100 | 0 | 74,600 | 0 | 27,500 |
| 2024-06-28 | 0 | 101,800 | 0 | 74,000 | 0 | 27,800 |
| 2024-06-21 | 0 | 108,400 | 0 | 74,900 | 0 | 33,500 |
| 2024-06-14 | 0 | 107,100 | 0 | 74,400 | 0 | 32,700 |
| 2024-06-07 | 0 | 109,300 | 0 | 76,300 | 0 | 33,000 |
| 2024-05-31 | 0 | 111,300 | 0 | 76,200 | 0 | 35,100 |
| 2024-05-24 | 0 | 112,700 | 0 | 77,300 | 0 | 35,400 |
| 2024-05-17 | 0 | 119,300 | 0 | 77,700 | 0 | 41,600 |
| 2024-05-10 | 0 | 123,700 | 0 | 77,100 | 0 | 46,600 |
| 2024-05-02 | 0 | 126,900 | 0 | 76,800 | 0 | 50,100 |
| 2024-04-26 | 0 | 125,700 | 0 | 76,300 | 0 | 49,400 |
| 2024-04-19 | 0 | 126,300 | 0 | 77,000 | 0 | 49,300 |
| 2024-04-12 | 0 | 126,600 | 0 | 76,300 | 0 | 50,300 |
| 2024-04-05 | 0 | 126,500 | 0 | 76,900 | 0 | 49,600 |
| 2024-03-29 | 0 | 131,800 | 0 | 77,000 | 0 | 54,800 |
| 2024-03-22 | 0 | 140,300 | 0 | 85,800 | 0 | 54,500 |
| 2024-03-15 | 0 | 150,200 | 0 | 90,100 | 0 | 60,100 |
| 2024-03-08 | 0 | 161,300 | 0 | 103,600 | 0 | 57,700 |
| 2024-03-01 | 0 | 95,900 | 0 | 72,600 | 0 | 23,300 |
| 2024-02-22 | 0 | 99,000 | 0 | 70,300 | 0 | 28,700 |
| 2024-02-16 | 1,200 | 93,600 | 1,200 | 84,400 | 0 | 9,200 |
| 2024-02-09 | 0 | 73,400 | 0 | 62,600 | 0 | 10,800 |
| 2024-02-02 | 0 | 72,900 | 0 | 62,800 | 0 | 10,100 |
| 2024-01-26 | 0 | 72,700 | 0 | 62,900 | 0 | 9,800 |
| 2024-01-19 | 0 | 77,000 | 0 | 66,900 | 0 | 10,100 |
| 2024-01-12 | 0 | 80,900 | 0 | 68,800 | 0 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 17:00 | グローバルＩ | 2024年12月第2四半期決算説明資料 |
| 20240808 | 15:30 | グローバルＩ | 2024年12月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | グローバルＩ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240517 | 10:00 | グローバルＩ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240513 | 15:30 | グローバルＩ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240418 | 15:30 | グローバルＩ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240327 | 15:30 | グローバルＩ | 支配株主等に関する事項について |
| 20240315 | 15:30 | グローバルＩ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240307 | 16:30 | グローバルＩ | 2023年12月期 決算説明資料 |
| 20240221 | 09:45 | グローバルＩ | 株式の立会外分売終了に関するお知らせ |
| 20240220 | 16:10 | グローバルＩ | 株式の立会外分売実施に関するお知らせ |
| 20240214 | 15:30 | グローバルＩ | 株式の立会外分売に関するお知らせ |
| 20240209 | 15:30 | グローバルＩ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | グローバルＩ | 第30期記念配当に関するお知らせ |
| 20240209 | 15:30 | グローバルＩ | 連結子会社株式の減損処理に伴う特別損失計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY6X | 350 | 2024-02-26 16:41 | 株式会社グローバルインフォメーション | 小野 悟 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4171 | 1 | グローバルインフォメーション - 市場調査レポート - 委託調査 | 2024-10-23 09:26:57 |
| 4171 | 2 | 市場調査レポート: AIとRANエネルギー管理 - 技術と市場 | 2024-06-28 20:29:21 |
| 4171 | 2 | 株式会社グローバルインフォメーション | 2024-06-14 16:53:15 |