| 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 | 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% | 100% | 99% | 103% |
| 20241008 | 1,232 | 1,244 | 1,232 | 1,244 | 1,700 | 12 | 101% | 101% | 68% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20241009 | 1,244 | 1,244 | 1,231 | 1,241 | 1,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20241010 | 1,231 | 1,231 | 1,230 | 1,230 | 600 | -11 | 99% | 100% | 43% | ▼▼ | 100% | 100% | 110% | 99% | 103% |
| 20241011 | 1,230 | 1,235 | 1,222 | 1,235 | 2,700 | 5 | 100% | 100% | 450% | ▲ | 99% | 100% | 113% | 99% | 103% |
| 20241015 | 1,238 | 1,238 | 1,225 | 1,226 | 5,200 | -9 | 99% | 99% | 193% | ▼ | 99% | 101% | 114% | 98% | 103% |
| 20241016 | 1,226 | 1,231 | 1,218 | 1,219 | 3,100 | -7 | 99% | 99% | 60% | ▼▼ | 99% | 100% | 114% | 98% | 102% |
| 20241017 | 1,228 | 1,228 | 1,219 | 1,219 | 1,300 | 0 | 100% | 99% | 42% | -- | 102% | 101% | 115% | 98% | 101% |
| 20241018 | 1,216 | 1,235 | 1,212 | 1,235 | 2,000 | 16 | 101% | 102% | 154% | ▲ | 101% | 100% | 114% | 99% | 102% |
| 20241021 | 1,229 | 1,239 | 1,227 | 1,238 | 900 | 3 | 100% | 101% | 45% | ▲▲ | 100% | 98% | 114% | 99% | 103% |
| 20241022 | 1,230 | 1,236 | 1,215 | 1,232 | 3,200 | -6 | 100% | 100% | 356% | ▼ | 99% | 99% | 114% | 99% | 102% |
| 20241023 | 1,229 | 1,229 | 1,212 | 1,214 | 1,200 | -18 | 99% | 99% | 38% | ▼▼ | 101% | 101% | 116% | 98% | 101% |
| 20241024 | 1,211 | 1,228 | 1,211 | 1,228 | 500 | 14 | 101% | 101% | 42% | ▲ | 98% | 98% | 115% | 99% | 102% |
| 20241025 | 1,225 | 1,225 | 1,200 | 1,202 | 3,700 | -26 | 98% | 98% | 740% | ▼ | 100% | 100% | 118% | 97% | 100% |
| 20241028 | 1,203 | 1,206 | 1,203 | 1,206 | 200 | 4 | 100% | 100% | 5% | ▲ | 102% | 101% | 119% | 97% | 100% |
| 20241029 | 1,192 | 1,219 | 1,192 | 1,218 | 5,600 | 12 | 101% | 102% | 2800% | ▲▲ | 100% | 100% | 118% | 98% | 101% |
| 20241030 | 1,206 | 1,206 | 1,205 | 1,205 | 300 | -13 | 99% | 100% | 5% | ▼ | 100% | 100% | 118% | 97% | 100% |
| 20241031 | 1,205 | 1,215 | 1,203 | 1,203 | 1,400 | -2 | 100% | 100% | 467% | ▼▼ | 100% | 100% | 118% | 97% | 100% |
| 20241101 | 1,210 | 1,210 | 1,200 | 1,208 | 2,100 | 5 | 100% | 100% | 150% | ▲ | 99% | 111% | 118% | 97% | 100% |
| 20241105 | 1,220 | 1,223 | 1,201 | 1,202 | 12,000 | -6 | 100% | 99% | 571% | ▼ | 100% | 115% | 120% | 97% | 100% |
| 20241106 | 1,208 | 1,210 | 1,202 | 1,205 | 2,300 | 3 | 100% | 100% | 19% | ▲ | 99% | 115% | 120% | 97% | 100% |
| 20241107 | 1,217 | 1,217 | 1,205 | 1,205 | 200 | 0 | 100% | 99% | 9% | -- | 99% | 114% | 119% | 97% | 100% |
| 20241108 | 1,220 | 1,220 | 1,206 | 1,206 | 1,100 | 1 | 100% | 99% | 550% | ▲ | 100% | 102% | 108% | 97% | 100% |
| 20241111 | 1,355 | 1,355 | 1,315 | 1,351 | 81,500 | 145 | 112% | 100% | 7409% | ▲▲ | 103% | 104% | 108% | 100% | 112% |
| 20241112 | 1,350 | 1,395 | 1,347 | 1,395 | 51,700 | 44 | 103% | 103% | 63% | ▲▲▲ | 100% | 100% | 105% | 100% | 116% |
| 20241113 | 1,397 | 1,398 | 1,360 | 1,391 | 21,400 | -4 | 100% | 100% | 41% | ▼ | 99% | 100% | 105% | 100% | 116% |
| 20241114 | 1,398 | 1,398 | 1,380 | 1,381 | 7,800 | -10 | 99% | 99% | 36% | ▼▼ | 100% | 102% | 106% | 99% | 115% |
| 20241115 | 1,384 | 1,385 | 1,375 | 1,385 | 7,100 | 4 | 100% | 100% | 91% | ▲ | 101% | 102% | 106% | 99% | 115% |
| 20241118 | 1,387 | 1,399 | 1,387 | 1,399 | 5,700 | 14 | 101% | 101% | 80% | ▲▲ | 99% | 100% | 106% | 100% | 116% |
| 20241119 | 1,410 | 1,419 | 1,390 | 1,396 | 16,800 | -3 | 100% | 99% | 295% | ▼ | 100% | 101% | 107% | 100% | 116% |
| 20241120 | 1,400 | 1,414 | 1,396 | 1,398 | 3,200 | 2 | 100% | 100% | 19% | ▲ | 101% | 102% | 107% | 100% | 116% |
| 20241121 | 1,400 | 1,409 | 1,400 | 1,409 | 3,600 | 11 | 101% | 101% | 113% | ▲▲ | 100% | 101% | 106% | 100% | 117% |
| 20241122 | 1,410 | 1,414 | 1,403 | 1,411 | 5,000 | 2 | 100% | 100% | 139% | ▲▲▲ | 100% | 101% | 106% | 100% | 117% |
| 20241125 | 1,420 | 1,424 | 1,412 | 1,415 | 8,900 | 4 | 100% | 100% | 178% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 118% |
| 20241126 | 1,419 | 1,425 | 1,417 | 1,418 | 6,200 | 3 | 100% | 100% | 70% | ▲▲▲▲▲ | 100% | 102% | 105% | 100% | 118% |
| 20241127 | 1,426 | 1,426 | 1,419 | 1,426 | 3,400 | 8 | 101% | 100% | 55% | ▲▲▲▲▲▲ | 99% | 102% | 105% | 100% | 119% |
| 20241128 | 1,429 | 1,434 | 1,393 | 1,418 | 14,700 | -8 | 99% | 99% | 432% | ▼ | 101% | 103% | 106% | 99% | 118% |
| 20241129 | 1,418 | 1,433 | 1,414 | 1,432 | 6,200 | 14 | 101% | 101% | 42% | ▲ | 100% | 100% | 104% | 100% | 119% |
| 20241202 | 1,445 | 1,447 | 1,438 | 1,442 | 8,200 | 10 | 101% | 100% | 132% | ▲▲ | 101% | 100% | 104% | 100% | 120% |
| 20241203 | 1,443 | 1,454 | 1,443 | 1,454 | 7,600 | 12 | 101% | 101% | 93% | ▲▲▲ | 101% | 101% | 104% | 100% | 121% |
| 20241204 | 1,445 | 1,459 | 1,443 | 1,457 | 7,400 | 3 | 100% | 101% | 97% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 121% |
| 20241205 | 1,453 | 1,459 | 1,451 | 1,451 | 5,200 | -6 | 100% | 100% | 70% | ▼ | 100% | 102% | 103% | 100% | 120% |
| 20241206 | 1,450 | 1,460 | 1,441 | 1,450 | 6,800 | -1 | 100% | 100% | 131% | ▼▼ | 98% | 100% | 0% | 100% | 107% |
| 20241209 | 1,470 | 1,474 | 1,442 | 1,442 | 13,100 | -8 | 99% | 98% | 193% | ▼▼▼ | 101% | 103% | 0% | 99% | 104% |
| 20241210 | 1,447 | 1,467 | 1,447 | 1,460 | 6,900 | 18 | 101% | 101% | 53% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241211 | 1,469 | 1,477 | 1,460 | 1,472 | 6,700 | 12 | 101% | 100% | 97% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241212 | 1,475 | 1,480 | 1,470 | 1,470 | 4,800 | -2 | 100% | 100% | 72% | ▼ | 100% | 102% | 0% | 100% | 106% |
| 20241213 | 1,477 | 1,479 | 1,466 | 1,476 | 3,500 | 6 | 100% | 100% | 73% | ▲ | 101% | 101% | 0% | 100% | 106% |
| 20241216 | 1,486 | 1,498 | 1,481 | 1,497 | 7,400 | 21 | 101% | 101% | 211% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241217 | 1,487 | 1,500 | 1,487 | 1,500 | 6,100 | 3 | 100% | 101% | 82% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 1,496 | 1,504 | 1,490 | 1,500 | 7,300 | 0 | 100% | 100% | 120% | -- | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 1,486 | 1,499 | 1,486 | 1,494 | 5,400 | -6 | 100% | 101% | 74% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20241220 | 1,497 | 1,502 | 1,496 | 1,499 | 4,700 | 5 | 100% | 100% | 87% | ▲ | % | % | % | 100% | 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 | 0 | 29,500 | 0 | 25,900 | 0 | 3,600 |
| 2024-12-06 | 0 | 32,200 | 0 | 27,400 | 0 | 4,800 |
| 2024-11-29 | 0 | 35,800 | 0 | 29,700 | 0 | 6,100 |
| 2024-11-22 | 0 | 43,200 | 0 | 37,400 | 0 | 5,800 |
| 2024-11-15 | 0 | 43,900 | 0 | 37,800 | 0 | 6,100 |
| 2024-11-08 | 0 | 46,100 | 0 | 39,400 | 0 | 6,700 |
| 2024-11-01 | 0 | 45,600 | 0 | 39,400 | 0 | 6,200 |
| 2024-10-25 | 0 | 46,300 | 0 | 39,300 | 0 | 7,000 |
| 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 |
|---|---|---|---|
| 20241108 | 15:30 | グローバルＩ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | グローバルＩ | 2024年12月期通期連結業績予想の修正に関するお知らせ |
| 20241108 | 15:30 | グローバルＩ | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20241108 | 15:30 | グローバルＩ | 株主優待制度の新設に関するお知らせ |
| 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 | 2024-12-22 07:23:11 |
| 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 |