5582--グリッド-【情報・通信業】【AI】人工知能を用いた計画最適化システムの開発・販売・保守・運用サポート
売上高:16520-当期純利益:4030-総資産:41010-時価:11235861----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,7132,7632,6412,69529,600-1799%99%36%100%104%139%95%123%
202409252,6562,7382,5902,64523,800-5098%100%80%▼▼100%107%141%94%121%
202409262,6272,6722,6022,63127,400-1499%100%115%▼▼▼105%107%140%93%120%
202409272,6312,8382,6312,77169,100140105%105%252%95%103%138%98%127%
202409302,6712,6952,5242,54149,200-23092%95%71%107%110%144%90%109%
202410012,5682,7802,5402,75462,200213108%107%126%102%102%133%97%114%
202410022,7682,9542,7682,81493,30060102%102%150%▲▲97%100%131%100%116%
202410032,8302,8502,7242,74436,700-7098%97%39%98%106%135%97%113%
202410042,7272,7932,6702,67010,700-7497%98%29%▼▼100%108%119%94%110%
202410072,8202,9882,8002,81494,100144105%100%879%100%113%109%100%116%
202410082,8242,8992,7962,82441,20010100%100%44%▲▲99%112%104%100%114%
202410092,8502,8822,7072,83543,50011100%99%106%▲▲▲101%123%99%100%114%
202410102,8692,9302,8432,89831,70063102%101%73%▲▲▲▲105%125%98%100%116%
202410112,9003,1202,8783,05071,300152105%105%225%▲▲▲▲▲100%116%90%100%123%
202410153,1753,2553,1453,18076,300130104%100%107%▲▲▲▲▲▲102%117%91%100%128%
202410163,1503,2103,0753,20552,20025101%102%68%▲▲▲▲▲▲▲107%102%91%100%129%
202410173,3003,6703,2903,520187,000315110%107%358%▲▲▲▲▲▲▲▲103%87%85%100%140%
202410183,5203,6403,3503,62095,300100103%103%51%▲▲▲▲▲▲▲▲▲101%80%82%100%142%
202410213,6654,1553,6653,695150,50075102%101%158%▲▲▲▲▲▲▲▲▲▲93%72%83%100%145%
202410223,6253,6803,3053,365142,400-33091%93%95%93%84%90%91%132%
202410233,3103,3403,0353,070105,800-29591%93%74%▼▼98%92%100%83%121%
202410243,0103,1452,9072,95078,600-12096%98%74%▼▼▼89%98%103%80%116%
202410252,9002,9102,5802,583113,400-36788%89%144%▼▼▼▼101%110%116%70%102%
202410282,5832,6692,5382,61167,40028101%101%59%102%102%110%71%103%
202410292,7112,8362,6522,776116,800165106%102%173%▲▲99%95%108%75%107%
202410302,7742,8012,6462,75083,900-2699%99%72%101%94%102%74%106%
202410312,8232,9552,8092,85292,000102104%101%110%100%102%105%77%110%
202411012,7522,8142,7412,75358,800-9997%100%64%96%102%105%75%107%
202411052,7512,7732,6342,63430,000-11996%96%51%▼▼95%104%109%71%102%
202411062,6512,6752,4702,51263,400-12295%95%211%▼▼▼104%107%113%68%100%
202411072,5502,6952,5292,65056,400138105%104%89%106%113%104%72%105%
202411082,6502,8332,6452,80033,300150106%106%59%▲▲98%106%98%76%111%
202411112,8292,9082,7012,76548,000-3599%98%144%97%103%94%75%110%
202411122,7922,8292,6692,71923,100-4698%97%48%▼▼100%106%97%74%108%
202411132,7192,7582,6712,71410,500-5100%100%45%▼▼▼110%106%95%73%108%
202411142,7153,0552,6602,995115,900281110%110%1104%94%95%84%81%119%
202411153,0503,0852,8002,87774,100-11896%94%64%98%102%89%78%115%
202411182,8272,9412,7082,76650,000-11196%98%67%▼▼105%100%92%75%110%
202411192,7512,8832,7112,88350,200117104%105%100%100%96%85%86%115%
202411202,8652,9352,8262,87044,400-13100%100%88%99%90%86%93%114%
202411212,9083,0302,8762,89045,10020101%99%102%95%91%87%96%115%
202411222,8922,9232,7292,74366,800-14795%95%148%99%93%90%92%109%
202411252,7932,8342,7152,76055,40017101%99%83%95%93%92%92%110%
202411262,7262,7262,5532,59553,100-16594%95%96%100%96%96%87%103%
202411272,6232,6852,5882,62643,60031101%100%82%100%98%98%88%105%
202411282,5822,6382,5632,5909,700-3699%100%22%98%93%97%86%103%
202411292,6002,6362,5122,54836,500-4298%98%376%▼▼99%95%100%85%101%
202412022,5192,5702,4902,49527,800-5398%99%76%▼▼▼100%93%100%83%100%
202412032,5262,5492,4932,52217,50027101%100%63%96%96%100%84%101%
202412042,5222,5222,4252,42528,400-9796%96%162%100%101%105%81%100%
202412052,4012,4502,3902,40020,800-2599%100%73%▼▼96%99%99%80%100%
202412062,3942,3942,2842,29434,800-10696%96%167%▼▼▼100%99%0%77%100%
202412092,3442,3892,3032,33820,70044102%100%59%101%96%0%78%102%
202412102,3842,4192,3602,41922,20081103%101%107%▲▲98%97%0%81%105%
202412112,4192,4192,3342,3668,800-5398%98%40%98%105%0%79%103%
202412122,3682,4102,3252,32616,600-4098%98%189%▼▼95%105%0%80%101%
202412132,4052,4052,2862,28619,100-4098%95%115%▼▼▼99%113%0%79%100%
202412162,2362,2392,2002,20324,200-8396%99%127%▼▼▼▼105%106%0%76%100%
202412172,2502,3752,2462,35633,000153107%105%136%102%0%0%82%107%
202412182,4562,5962,4012,49478,100138106%102%237%▲▲103%0%0%86%113%
202412192,4442,5302,4282,51930,30025101%103%39%▲▲▲96%0%0%91%114%
202412202,4702,5402,3802,38031,600-13994%96%104%%%%86%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-130105,000037,400067,600
2024-12-060103,300036,400066,900
2024-11-290114,300036,500077,800
2024-11-220111,900029,500082,400
2024-11-150115,600030,200085,400
2024-11-08099,100027,300071,800
2024-11-01100118,40010030,800087,600
2024-10-25099,400033,800065,600
2024-10-18082,200028,700053,500
2024-10-11091,000027,500063,500
2024-10-040105,100030,400074,700
2024-09-270107,300031,600075,700
2024-09-200103,400031,400072,000
2024-09-13098,100026,500071,600
2024-09-060101,300033,100068,200
2024-08-300111,200031,900079,300
2024-08-230113,100031,100082,000
2024-08-160110,100026,300083,800
2024-08-090118,600023,900094,700
2024-08-020163,800046,0000117,800
2024-07-260210,500072,4000138,100
2024-07-190214,500065,9000148,600
2024-07-120224,100065,4000158,700
2024-07-050206,400058,6000147,800
2024-06-280199,000057,4000141,600
2024-06-210190,400052,1000138,300
2024-06-140228,200060,1000168,100
2024-06-07100157,10010038,0000119,100
2024-05-31094,900021,400073,500
2024-05-24091,200020,700070,500
2024-05-1740092,60040021,200071,400
2024-05-100109,700028,000081,700
2024-05-020113,400031,900081,500
2024-04-260110,900030,900080,000
2024-04-190116,500035,400081,100
2024-04-120106,000028,600077,400
2024-04-050101,000027,400073,600
2024-03-290109,800036,700073,100
2024-03-220107,700030,100077,600
2024-03-1510094,00010028,500065,500
2024-03-08098,300030,400067,900
2024-03-01083,700028,300055,400
2024-02-22086,200026,000060,200
2024-02-16083,400024,700058,700
2024-02-0910089,70010026,300063,400
2024-02-0230087,30030024,800062,500
2024-01-26090,000020,800069,200
2024-01-1910087,60010018,600069,000
2024-01-12097,700027,000070,700

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
2024-12-19 モルガン・スタンレーMUFG証券株式会社51,8001.09%4,8002,4442,5302,4282,51930,300
2024-12-18 モルガン・スタンレーMUFG証券株式会社47,0000.99%7,2002,4562,5962,4012,49478,100
2024-12-17 UBS AG40,2000.84%-2,4002,2502,3752,2462,35633,000
2024-12-17 モルガン・スタンレーMUFG証券株式会社39,8000.84%4,9002,2502,3752,2462,35633,000
2024-12-16 UBS AG42,6000.90%6002,2362,2392,2002,20324,200
2024-12-12 モルガン・スタンレーMUFG証券株式会社34,9000.73%2,7002,3682,4102,3252,32616,600
2024-11-29 モルガン・スタンレーMUFG証券株式会社32,2000.68%-2,8002,6002,6362,5122,54836,500
2024-11-25 モルガン・スタンレーMUFG証券株式会社35,0000.74%-4,4002,7932,8342,7152,76055,400
2024-11-22 モルガン・スタンレーMUFG証券株式会社39,4000.83%8,0002,8922,9232,7292,74366,800
2024-11-21 UBS AG42,0000.88%-4,3002,9083,0302,8762,89045,100
2024-11-20 モルガン・スタンレーMUFG証券株式会社31,4000.66%-5,4002,8652,9352,8262,87044,400
2024-11-15 UBS AG46,3000.97%4,6003,0503,0852,8002,87774,100
2024-11-14 UBS AG41,7000.88%-1,0002,7153,0552,6602,995115,900
2024-11-01 UBS AG42,7000.90%8,1002,7522,8142,7412,75358,800
2024-10-30 UBS AG34,6000.73%4,1002,7742,8012,6462,75083,900
2024-10-29 UBS AG30,5000.64%3,2002,7112,8362,6522,776116,800
2024-10-28 モルガン・スタンレーMUFG証券株式会社36,8000.77%-10,1002,5832,6692,5382,61167,400
2024-10-25 UBS AG27,3000.57%6,7002,9002,9102,5802,583113,400
2024-10-23 UBS AG20,6000.43%-6,3003,3103,3403,0353,070105,800
2024-10-22 UBS AG26,9000.56%-6,7003,6253,6803,3053,365142,400
2024-10-21 UBS AG33,6000.71%-5,7003,6654,1553,6653,695150,500
2024-10-15 モルガン・スタンレーMUFG証券株式会社46,9000.99%-4003,1753,2553,1453,18076,300
2024-10-15 UBS AG39,3000.83%3,1003,1753,2553,1453,18076,300
2024-10-11 モルガン・スタンレーMUFG証券株式会社47,3001.00%4,7002,9003,1202,8783,05071,300
2024-10-01 UBS AG36,2000.76%-8,0002,5682,7802,5402,75462,200
2024-09-25 UBS AG44,2000.93%3,7002,6562,7382,5902,64523,800
2024-09-24 UBS AG40,5000.85%4,9002,7132,7632,6412,69529,600
2024-09-20 モルガン・スタンレーMUFG証券株式会社42,6000.90%4,7002,5792,7802,5782,71283,000
2024-09-20 UBS AG35,6000.75%6,0002,5792,7802,5782,71283,000
2024-09-19 モルガン・スタンレーMUFG証券株式会社37,9000.80%4,7002,5612,5782,5002,57729,700
2024-09-18 UBS AG29,6000.62%4,0002,5082,6212,5022,51134,600
2024-09-13 モルガン・スタンレーMUFG証券株式会社33,2000.70%1,7002,6052,6902,5272,52743,600
2024-09-13 Barclays Capital Securities Ltd23,3000.49%-1,6002,6052,6902,5272,52743,600
2024-09-13 UBS AG25,6000.54%2,6052,6902,5272,52743,600
2024-09-12 Barclays Capital Securities Ltd24,9000.52%2,6362,6782,5112,60750,500
2024-09-11 モルガン・スタンレーMUFG証券株式会社31,5000.66%2,8222,8262,5302,586135,200
2024-09-04 Barclays Capital Securities Ltd23,2000.49%-1,4002,4342,5822,3822,44775,300
2024-09-03 Barclays Capital Securities Ltd24,6000.52%1,6002,4572,5762,4232,48451,900
2024-08-30 Barclays Capital Securities Ltd23,0000.48%2,2362,3592,2362,33335,900
2024-08-20 Barclays Capital Securities Ltd26,2000.55%-3,1002,2382,3142,2142,25040,100
2024-08-16 Barclays Capital Securities Ltd29,3000.62%3,1002,1762,1982,0802,18788,300
2024-08-15 Barclays Capital Securities Ltd26,2000.55%1,7812,0921,7812,05257,000
2024-08-01 Barclays Capital Securities Ltd20,5000.43%-3,7001,9601,9601,8551,91937,200
2024-08-01 モルガン・スタンレーMUFG証券株式会社21,8000.46%-11,2001,9601,9601,8551,91937,200
2024-07-30 モルガン・スタンレーMUFG証券株式会社33,0000.69%-4,2002,0852,0852,0062,04520,400
2024-07-25 Barclays Capital Securities Ltd24,2000.51%1,1002,0782,1152,0252,08027,500
2024-07-25 Nomura International plc22,4000.47%-2,0002,0782,1152,0252,08027,500
2024-07-24 Nomura International plc24,4000.51%1,2002,1852,1992,1052,10529,800
2024-07-23 Nomura International plc23,2000.49%-5,0002,1952,2332,1852,1854,800
2024-07-22 モルガン・スタンレーMUFG証券株式会社37,2000.78%-4,4002,2162,2732,1452,18318,300
2024-07-17 Nomura International plc28,2000.59%-4,7002,2102,3292,1962,25035,300
2024-07-17 モルガン・スタンレーMUFG証券株式会社41,6000.88%-4,8002,2102,3292,1962,25035,300
2024-07-16 モルガン・スタンレーMUFG証券株式会社46,4000.98%2,2112,2322,1722,18229,100
2024-07-12 Barclays Capital Securities Ltd23,1000.49%-3,9002,2012,2512,1702,21639,600
2024-07-12 Nomura International plc32,9000.69%-4,0002,2012,2512,1702,21639,600
2024-07-11 Barclays Capital Securities Ltd27,0000.57%2,2692,2692,1242,21965,200
2024-07-11 モルガン・スタンレーMUFG証券株式会社49,3001.04%5,0002,2692,2692,1242,21965,200
2024-07-10 モルガン・スタンレーMUFG証券株式会社44,3000.94%5,6002,4022,4072,2442,26771,000
2024-07-10 Barclays Capital Securities Ltd28,7000.60%5002,4022,4072,2442,26771,000
2024-07-09 モルガン・スタンレーMUFG証券株式会社38,7000.82%6,4002,4602,5152,3942,43185,900
2024-07-05 モルガン・スタンレーMUFG証券株式会社32,3000.68%9,8002,4352,4422,3112,32464,000
2024-07-05 モルガン・スタンレーMUFG証券株式会社32,3000.68%9,8002,4352,4422,3112,32464,000
2024-07-04 Barclays Capital Securities Ltd28,2000.59%-1002,4732,5252,4352,43516,200
2024-07-04 Barclays Capital Securities Ltd28,2000.59%-1002,4732,5252,4352,43516,200
2024-07-03 Barclays Capital Securities Ltd28,3000.60%2,9002,4352,4962,4202,45414,000
2024-07-02 Nomura International plc36,9000.78%-5,3002,4182,4592,4082,43613,100
2024-06-24 GOLDMAN SACHS INTERNATIONAL21,2000.45%-5,0002,6362,6952,5652,59041,500
2024-06-24 Nomura International plc42,2000.89%-3,0002,6362,6952,5652,59041,500
2024-06-21 GOLDMAN SACHS INTERNATIONAL26,2000.55%-5,7002,6452,7002,6122,68621,900
2024-06-19 Barclays Capital Securities Ltd25,4000.54%-4,5002,5902,7272,5832,69047,100
2024-06-19 Nomura International plc45,2000.96%-6,0002,5902,7272,5832,69047,100
2024-06-17 Barclays Capital Securities Ltd29,9000.63%-3,7002,5392,6822,5322,68166,200
2024-06-17 モルガン・スタンレーMUFG証券株式会社22,5000.47%-5,0002,5392,6822,5322,68166,200
2024-06-14 Nomura International plc51,2001.08%-1,4002,5102,5672,5082,51952,000
2024-06-13 Barclays Capital Securities Ltd33,6000.71%5,0002,5782,6402,5562,58367,100
2024-06-12 Barclays Capital Securities Ltd28,6000.60%2,6792,6902,5322,540182,600
2024-06-12 GOLDMAN SACHS INTERNATIONAL31,9000.67%2,6792,6902,5322,540182,600
2024-06-12 Nomura International plc52,6001.11%5,2002,6792,6902,5322,540182,600
2024-06-10 モルガン・スタンレーMUFG証券株式会社27,5000.58%2,8282,9402,7002,851294,800
2024-06-07 Nomura International plc47,4001.00%2,9003,1053,1802,9142,967161,200
2024-06-05 Nomura International plc44,5000.94%5,3003,1953,3403,0303,185314,200
2024-06-04 Nomura International plc39,2000.83%5,8003,2253,3653,0253,365538,300
2024-05-30 Nomura International plc33,4000.71%4,0002,3932,4532,3562,3616,900
2024-05-17 Nomura International plc29,4000.62%3,0002,5492,7922,5052,72330,700
2024-05-16 Nomura International plc26,4000.56%-2,2002,3312,5502,3302,49943,100
2024-05-10 Nomura International plc28,6000.60%3,9002,7702,7782,7202,7308,100
2024-04-19 Nomura International plc24,7000.52%2,8942,9482,7952,89336,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTWF3502024-11-25 15:30株式会社グリッド三井物産株式会社変更報告書
S100UTG53602024-11-21 15:30株式会社グリッド三井物産株式会社訂正報告書(大量保有報告書・変更報告書)
S100UQWU3502024-11-15 15:30株式会社グリッド三井物産株式会社変更報告書
S100UM6N3502024-11-05 15:30株式会社グリッド三井物産株式会社変更報告書
S100TN7Z3502024-06-20 11:59株式会社グリッドりそなアセットマネジメント株式会社変更報告書(特例対象株券等)
S100T7LV3502024-04-04 13:54株式会社グリッドりそなアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報