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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 1,890 | 1,901 | 1,883 | 1,900 | 24,200 | 25 | 101% | 101% | 84% | ▲ | 101% | 102% | 104% | 98% | 102% |
20250121 | 1,887 | 1,906 | 1,885 | 1,904 | 19,600 | 4 | 100% | 101% | 81% | ▲▲ | 99% | 101% | 103% | 98% | 102% |
20250122 | 1,908 | 1,915 | 1,897 | 1,897 | 17,600 | -7 | 100% | 99% | 90% | ▼ | 100% | 102% | 103% | 98% | 102% |
20250123 | 1,894 | 1,899 | 1,889 | 1,894 | 19,300 | -3 | 100% | 100% | 110% | ▼▼ | 100% | 102% | 103% | 98% | 102% |
20250124 | 1,902 | 1,915 | 1,894 | 1,898 | 21,300 | 4 | 100% | 100% | 110% | ▲ | 101% | 101% | 102% | 98% | 101% |
20250127 | 1,911 | 1,923 | 1,905 | 1,922 | 15,700 | 24 | 101% | 101% | 74% | ▲▲ | 101% | 100% | 102% | 99% | 103% |
20250128 | 1,912 | 1,934 | 1,912 | 1,927 | 23,500 | 5 | 100% | 101% | 150% | ▲▲▲ | 99% | 98% | 102% | 100% | 103% |
20250129 | 1,925 | 1,925 | 1,915 | 1,915 | 15,600 | -12 | 99% | 99% | 66% | ▼ | 101% | 99% | 101% | 99% | 102% |
20250130 | 1,915 | 1,936 | 1,910 | 1,936 | 37,700 | 21 | 101% | 101% | 242% | ▲ | 100% | 100% | 100% | 100% | 103% |
20250131 | 1,925 | 1,925 | 1,907 | 1,918 | 21,300 | -18 | 99% | 100% | 56% | ▼ | 99% | 101% | 101% | 99% | 102% |
20250203 | 1,912 | 1,912 | 1,885 | 1,885 | 77,600 | -33 | 98% | 99% | 364% | ▼▼ | 100% | 102% | 107% | 97% | 101% |
20250204 | 1,886 | 1,902 | 1,883 | 1,885 | 33,900 | 0 | 100% | 100% | 44% | -- | 100% | 102% | 107% | 97% | 101% |
20250205 | 1,892 | 1,904 | 1,886 | 1,897 | 26,900 | 12 | 101% | 100% | 79% | ▲ | 101% | 103% | 106% | 98% | 101% |
20250206 | 1,903 | 1,917 | 1,894 | 1,917 | 23,500 | 20 | 101% | 101% | 87% | ▲▲ | 100% | 102% | 106% | 99% | 102% |
20250207 | 1,920 | 1,934 | 1,917 | 1,926 | 27,700 | 9 | 100% | 100% | 118% | ▲▲▲ | 100% | 100% | 105% | 99% | 103% |
20250210 | 1,926 | 1,931 | 1,922 | 1,925 | 24,900 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 105% | 99% | 103% |
20250212 | 1,935 | 1,935 | 1,924 | 1,933 | 23,900 | 8 | 100% | 100% | 96% | ▲ | 101% | 99% | 104% | 100% | 103% |
20250213 | 1,940 | 1,957 | 1,936 | 1,956 | 43,300 | 23 | 101% | 101% | 181% | ▲▲ | 99% | 99% | 105% | 100% | 104% |
20250214 | 1,930 | 1,930 | 1,906 | 1,919 | 62,000 | -37 | 98% | 99% | 143% | ▼ | 99% | 98% | 104% | 98% | 102% |
20250217 | 1,945 | 1,952 | 1,919 | 1,921 | 36,100 | 2 | 100% | 99% | 58% | ▲ | 100% | 98% | 105% | 98% | 102% |
20250218 | 1,921 | 1,933 | 1,913 | 1,926 | 20,600 | 5 | 100% | 100% | 57% | ▲▲ | 99% | 99% | 104% | 98% | 102% |
20250219 | 1,921 | 1,928 | 1,905 | 1,905 | 26,200 | -21 | 99% | 99% | 127% | ▼ | 100% | 100% | 106% | 97% | 101% |
20250220 | 1,902 | 1,913 | 1,885 | 1,898 | 52,200 | -7 | 100% | 100% | 199% | ▼▼ | 101% | 102% | 106% | 97% | 101% |
20250225 | 1,878 | 1,891 | 1,871 | 1,890 | 30,900 | -8 | 100% | 101% | 59% | ▼▼▼ | 100% | 102% | 107% | 97% | 100% |
20250226 | 1,881 | 1,888 | 1,871 | 1,878 | 51,500 | -12 | 99% | 100% | 167% | ▼▼▼▼ | 101% | 103% | 107% | 96% | 100% |
20250227 | 1,882 | 1,898 | 1,881 | 1,898 | 45,500 | 20 | 101% | 101% | 88% | ▲ | 100% | 107% | 106% | 97% | 101% |
20250228 | 1,898 | 1,909 | 1,884 | 1,892 | 63,800 | -6 | 100% | 100% | 140% | ▼ | 100% | 106% | 106% | 97% | 101% |
20250303 | 1,909 | 1,930 | 1,909 | 1,918 | 65,500 | 26 | 101% | 100% | 103% | ▲ | 100% | 105% | 105% | 98% | 102% |
20250304 | 1,918 | 1,932 | 1,911 | 1,920 | 56,800 | 2 | 100% | 100% | 87% | ▲▲ | 100% | 104% | 104% | 98% | 102% |
20250305 | 1,935 | 1,946 | 1,928 | 1,930 | 66,000 | 10 | 101% | 100% | 116% | ▲▲▲ | 104% | 102% | 104% | 99% | 103% |
20250306 | 1,939 | 2,035 | 1,922 | 2,026 | 167,200 | 96 | 105% | 104% | 253% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 108% |
20250307 | 2,012 | 2,034 | 1,995 | 2,002 | 83,000 | -24 | 99% | 100% | 50% | ▼ | 100% | 98% | 100% | 99% | 107% |
20250310 | 2,013 | 2,021 | 1,994 | 2,007 | 89,600 | 5 | 100% | 100% | 108% | ▲ | 99% | 100% | 102% | 99% | 107% |
20250311 | 1,991 | 2,000 | 1,959 | 1,973 | 61,000 | -34 | 98% | 99% | 68% | ▼ | 101% | 101% | 102% | 97% | 105% |
20250312 | 1,971 | 1,996 | 1,971 | 1,981 | 58,200 | 8 | 100% | 101% | 95% | ▲ | 99% | 100% | 99% | 98% | 105% |
20250313 | 1,994 | 2,001 | 1,974 | 1,978 | 67,500 | -3 | 100% | 99% | 116% | ▼ | 100% | 101% | 98% | 98% | 105% |
20250314 | 1,968 | 1,984 | 1,962 | 1,974 | 60,100 | -4 | 100% | 100% | 89% | ▼▼ | 100% | 100% | 97% | 97% | 105% |
20250317 | 1,980 | 2,000 | 1,980 | 1,983 | 83,800 | 9 | 100% | 100% | 139% | ▲ | 100% | 101% | 96% | 98% | 106% |
20250318 | 1,989 | 2,004 | 1,980 | 1,990 | 89,500 | 7 | 100% | 100% | 107% | ▲▲ | 101% | 102% | 94% | 98% | 106% |
20250319 | 1,985 | 2,006 | 1,979 | 1,997 | 95,100 | 7 | 100% | 101% | 106% | ▲▲▲ | 100% | 102% | 94% | 99% | 106% |
20250321 | 1,983 | 2,007 | 1,980 | 1,984 | 159,000 | -13 | 99% | 100% | 167% | ▼ | 100% | 102% | 94% | 98% | 106% |
20250324 | 1,987 | 1,991 | 1,972 | 1,983 | 141,700 | -1 | 100% | 100% | 89% | ▼▼ | 101% | 100% | 94% | 98% | 106% |
20250325 | 1,981 | 2,003 | 1,978 | 2,001 | 102,500 | 18 | 101% | 101% | 72% | ▲ | 101% | 96% | 93% | 99% | 107% |
20250326 | 2,001 | 2,025 | 1,998 | 2,021 | 126,500 | 20 | 101% | 101% | 123% | ▲▲ | 101% | 96% | 93% | 100% | 108% |
20250327 | 2,005 | 2,019 | 1,998 | 2,019 | 236,900 | -2 | 100% | 101% | 187% | ▼ | 100% | 96% | 94% | 100% | 107% |
20250328 | 1,973 | 1,990 | 1,960 | 1,976 | 184,000 | -43 | 98% | 100% | 78% | ▼▼ | 99% | 96% | 96% | 98% | 104% |
20250331 | 1,938 | 1,950 | 1,903 | 1,920 | 90,700 | -56 | 97% | 99% | 49% | ▼▼▼ | 98% | 92% | 95% | 95% | 100% |
20250401 | 1,955 | 1,955 | 1,913 | 1,918 | 53,300 | -2 | 100% | 98% | 59% | ▼▼▼▼ | 99% | 92% | 97% | 95% | 100% |
20250402 | 1,918 | 1,929 | 1,895 | 1,900 | 57,900 | -18 | 99% | 99% | 109% | ▼▼▼▼▼ | 100% | 96% | 100% | 94% | 100% |
20250403 | 1,870 | 1,878 | 1,854 | 1,867 | 88,800 | -33 | 98% | 100% | 153% | ▼▼▼▼▼▼ | 97% | 98% | 0% | 92% | 100% |
20250404 | 1,837 | 1,837 | 1,761 | 1,790 | 143,200 | -77 | 96% | 97% | 161% | ▼▼▼▼▼▼▼ | 101% | 103% | 0% | 89% | 100% |
20250408 | 1,739 | 1,789 | 1,734 | 1,764 | 77,000 | -26 | 99% | 101% | 54% | ▼▼▼▼▼▼▼▼ | 98% | 104% | 0% | 87% | 100% |
20250409 | 1,740 | 1,778 | 1,681 | 1,710 | 132,300 | -54 | 97% | 98% | 172% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 85% | 100% |
20250410 | 1,803 | 1,804 | 1,764 | 1,795 | 68,700 | 85 | 105% | 100% | 52% | ▲ | 101% | 103% | 0% | 89% | 105% |
20250411 | 1,758 | 1,770 | 1,703 | 1,768 | 74,200 | -27 | 98% | 101% | 108% | ▼ | 100% | 104% | 0% | 87% | 103% |
20250414 | 1,787 | 1,800 | 1,774 | 1,795 | 32,400 | 27 | 102% | 100% | 44% | ▲ | 100% | 103% | 0% | 89% | 105% |
20250415 | 1,800 | 1,815 | 1,781 | 1,803 | 33,600 | 8 | 100% | 100% | 104% | ▲▲ | 100% | 0% | 0% | 89% | 105% |
20250416 | 1,804 | 1,814 | 1,800 | 1,808 | 37,700 | 5 | 100% | 100% | 112% | ▲▲▲ | 101% | 0% | 0% | 89% | 106% |
20250417 | 1,800 | 1,816 | 1,795 | 1,816 | 24,600 | 8 | 100% | 101% | 65% | ▲▲▲▲ | 102% | 0% | 0% | 90% | 106% |
20250418 | 1,827 | 1,861 | 1,827 | 1,861 | 36,500 | 45 | 102% | 102% | 148% | ▲▲▲▲▲ | % | % | % | 92% | 109% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 9,700 | 91,100 | 8,200 | 71,400 | 1,500 | 19,700 |
2025-04-04 | 9,200 | 155,200 | 8,500 | 96,900 | 700 | 58,300 |
2025-03-28 | 23,700 | 163,400 | 21,000 | 103,100 | 2,700 | 60,300 |
2025-03-21 | 366,000 | 174,500 | 360,200 | 107,100 | 5,800 | 67,400 |
2025-03-14 | 194,700 | 161,500 | 189,300 | 99,800 | 5,400 | 61,700 |
2025-03-07 | 96,200 | 151,200 | 90,000 | 95,500 | 6,200 | 55,700 |
2025-02-28 | 39,200 | 119,700 | 35,000 | 87,200 | 4,200 | 32,500 |
2025-02-21 | 17,000 | 123,800 | 13,000 | 92,100 | 4,000 | 31,700 |
2025-02-14 | 15,600 | 127,500 | 10,800 | 103,200 | 4,800 | 24,300 |
2025-02-07 | 13,500 | 121,000 | 8,600 | 99,900 | 4,900 | 21,100 |
2025-01-31 | 13,000 | 116,600 | 7,900 | 96,900 | 5,100 | 19,700 |
2025-01-24 | 13,100 | 113,900 | 7,900 | 93,600 | 5,200 | 20,300 |
2025-01-17 | 12,100 | 115,500 | 7,900 | 94,600 | 4,200 | 20,900 |
2025-01-10 | 11,700 | 118,400 | 7,700 | 98,200 | 4,000 | 20,200 |
2024-12-27 | 11,700 | 110,700 | 7,600 | 91,600 | 4,100 | 19,100 |
2024-12-20 | 12,800 | 117,700 | 7,800 | 94,400 | 5,000 | 23,300 |
2024-12-13 | 13,100 | 113,900 | 7,600 | 91,200 | 5,500 | 22,700 |
2024-12-06 | 12,400 | 109,200 | 7,600 | 88,400 | 4,800 | 20,800 |
2024-11-29 | 12,500 | 101,700 | 7,500 | 80,500 | 5,000 | 21,200 |
2024-11-22 | 12,400 | 96,900 | 7,500 | 78,000 | 4,900 | 18,900 |
2024-11-15 | 17,600 | 103,000 | 7,600 | 83,300 | 10,000 | 19,700 |
2024-11-08 | 18,700 | 109,100 | 7,500 | 83,100 | 11,200 | 26,000 |
2024-11-01 | 18,600 | 106,800 | 7,500 | 81,200 | 11,100 | 25,600 |
2024-10-25 | 20,200 | 98,400 | 8,200 | 79,700 | 12,000 | 18,700 |
2024-10-18 | 19,700 | 97,500 | 8,300 | 79,900 | 11,400 | 17,600 |
2024-10-11 | 20,300 | 97,700 | 8,300 | 79,100 | 12,000 | 18,600 |
2024-10-04 | 21,100 | 110,400 | 8,800 | 81,400 | 12,300 | 29,000 |
2024-09-27 | 20,600 | 129,500 | 8,900 | 80,200 | 11,700 | 49,300 |
2024-09-20 | 24,000 | 149,100 | 10,000 | 99,300 | 14,000 | 49,800 |
2024-09-13 | 22,000 | 166,400 | 9,000 | 110,600 | 13,000 | 55,800 |
2024-09-06 | 29,200 | 131,700 | 9,000 | 80,100 | 20,200 | 51,600 |
2024-08-30 | 18,900 | 100,900 | 8,500 | 74,500 | 10,400 | 26,400 |
2024-08-23 | 15,300 | 94,900 | 8,500 | 72,800 | 6,800 | 22,100 |
2024-08-16 | 15,500 | 81,800 | 8,500 | 70,400 | 7,000 | 11,400 |
2024-08-09 | 16,200 | 81,300 | 8,500 | 68,600 | 7,700 | 12,700 |
2024-08-02 | 19,900 | 98,500 | 8,400 | 78,100 | 11,500 | 20,400 |
2024-07-26 | 23,100 | 99,900 | 8,500 | 77,200 | 14,600 | 22,700 |
2024-07-19 | 24,200 | 95,200 | 8,500 | 74,200 | 15,700 | 21,000 |
2024-07-12 | 24,500 | 96,800 | 8,500 | 74,000 | 16,000 | 22,800 |
2024-07-05 | 24,500 | 98,700 | 8,500 | 73,300 | 16,000 | 25,400 |
2024-06-28 | 27,000 | 101,400 | 8,300 | 77,900 | 18,700 | 23,500 |
2024-06-21 | 39,700 | 106,000 | 8,400 | 81,900 | 31,300 | 24,100 |
2024-06-14 | 37,700 | 110,500 | 8,500 | 85,100 | 29,200 | 25,400 |
2024-06-07 | 40,600 | 106,800 | 10,300 | 83,000 | 30,300 | 23,800 |
2024-05-31 | 38,500 | 109,000 | 12,300 | 93,700 | 26,200 | 15,300 |
2024-05-24 | 34,000 | 123,600 | 13,000 | 94,800 | 21,000 | 28,800 |
2024-05-17 | 30,400 | 119,300 | 13,000 | 94,100 | 17,400 | 25,200 |
2024-05-10 | 28,800 | 117,000 | 8,800 | 91,000 | 20,000 | 26,000 |
2024-05-02 | 27,200 | 118,900 | 8,300 | 91,400 | 18,900 | 27,500 |
2024-04-26 | 26,700 | 125,900 | 8,300 | 94,300 | 18,400 | 31,600 |
2024-04-19 | 24,500 | 113,400 | 8,400 | 71,800 | 16,100 | 41,600 |
2024-04-12 | 23,000 | 95,700 | 8,500 | 62,900 | 14,500 | 32,800 |
2024-04-05 | 24,300 | 95,600 | 8,800 | 51,000 | 15,500 | 44,600 |
2024-03-29 | 25,400 | 77,700 | 11,200 | 42,900 | 14,200 | 34,800 |
2024-03-22 | 387,100 | 84,300 | 372,200 | 48,200 | 14,900 | 36,100 |
2024-03-15 | 194,800 | 88,900 | 177,600 | 48,000 | 17,200 | 40,900 |
2024-03-08 | 100,700 | 82,500 | 84,600 | 60,300 | 16,100 | 22,200 |
2024-03-01 | 47,500 | 97,200 | 30,300 | 68,400 | 17,200 | 28,800 |
2024-02-22 | 28,600 | 94,200 | 11,600 | 67,000 | 17,000 | 27,200 |
2024-02-16 | 27,800 | 95,200 | 10,000 | 68,800 | 17,800 | 26,400 |
2024-02-09 | 24,700 | 95,500 | 9,200 | 69,800 | 15,500 | 25,700 |
2024-02-02 | 24,300 | 100,700 | 8,500 | 71,600 | 15,800 | 29,100 |
2024-01-26 | 25,500 | 101,500 | 8,300 | 71,900 | 17,200 | 29,600 |
2024-01-19 | 30,200 | 112,800 | 8,300 | 77,300 | 21,900 | 35,500 |
2024-01-12 | 31,100 | 115,500 | 8,300 | 78,800 | 22,800 | 36,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,942 | 0.03% | ▼ | -161,263 | 2,025 | 2,088 | 2,025 | 2,077 | 687,700 |
2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,205 | 0.70% | ▲ | 19,300 | 1,993 | 2,025 | 1,982 | 2,022 | 72,400 |
2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,905 | 0.62% | ▲ | 24,300 | 1,990 | 2,005 | 1,974 | 1,990 | 70,400 |
2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 118,030 | 0.49% | ▼ | -5,700 | 1,988 | 1,992 | 1,966 | 1,992 | 68,800 |
2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 123,730 | 0.51% | ▲ | 5,600 | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 |
2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,605 | 0.52% | ▲ | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 | |
2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 118,130 | 0.49% | ▼ | -23,399 | 1,986 | 2,025 | 1,986 | 2,020 | 58,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250331 | 17:00 | グローブライド | 執行役員の担当業務の変更および人事異動に関するお知らせ |
20241030 | 15:00 | グローブライド | 業績予想の修正に関するお知らせ |
20240823 | 15:00 | グローブライド | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240726 | 15:00 | グローブライド | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240523 | 15:00 | グローブライド | 2024年3月期 決算説明資料 |
20240329 | 17:00 | グローブライド | 執行役員の担当業務の変更および人事異動に関するお知らせ |
20240213 | 15:00 | グローブライド | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VF7Q | 350 | 2025-03-24 11:40 | グローブライド株式会社 | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
S100UBS5 | 350 | 2024-09-06 13:37 | グローブライド株式会社 | 野村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) |
S100U6BP | 350 | 2024-08-07 12:54 | グローブライド株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TK8O | 350 | 2024-06-07 11:58 | グローブライド株式会社 | 野村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) |
S100TKHD | 350 | 2024-06-07 10:07 | グローブライド(株) | 株式会社みずほ銀行 | 大量保有報告書(特例対象株券等) |
S100TDD6 | 350 | 2024-05-09 14:52 | グローブライド株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100T810 | 350 | 2024-04-05 14:03 | グローブライド株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7990 | 1 | トップページ| GLOBERIDE | 2025-04-19 17:25:21 |
7990 | 2 | 2025-03-28 12:29:23 | |
7990 | 2 | 2024-11-15 23:29:44 | |
7990 | 2 | 2024-08-20 13:31:15 | |
7990 | 2 | 設備投資額・減価償却費・研究開発費・従業員数 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:44 |
7990 | 2 | 地域別データ | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:43 |
7990 | 2 | 部門別セグメントデータ | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:41 |
7990 | 2 | 1株当たり利益・配当金・純資産 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:40 |
7990 | 2 | 連結キャッシュフロー | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:39 |
7990 | 2 | 連結包括利益計算書 | 業績・財務データ | 投資家情報| GLOBERIDE | 2024-06-19 08:25:37 |