| 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 | 575 | 575 | 568 | 568 | 25,800 | -4 | 99% | 99% | 57% | ▼ | 101% | 99% | 102% | 98% | 104% |
| 20240925 | 565 | 572 | 563 | 569 | 27,000 | 1 | 100% | 101% | 105% | ▲ | 101% | 100% | 101% | 98% | 104% |
| 20240926 | 573 | 578 | 568 | 578 | 53,800 | 9 | 102% | 101% | 199% | ▲▲ | 100% | 101% | 101% | 99% | 106% |
| 20240927 | 569 | 573 | 563 | 567 | 37,100 | -11 | 98% | 100% | 69% | ▼ | 101% | 106% | 105% | 98% | 104% |
| 20240930 | 549 | 560 | 548 | 556 | 65,400 | -11 | 98% | 101% | 176% | ▼▼ | 101% | 104% | 103% | 96% | 102% |
| 20241001 | 557 | 565 | 553 | 562 | 56,600 | 6 | 101% | 101% | 87% | ▲ | 101% | 103% | 101% | 97% | 103% |
| 20241002 | 565 | 573 | 564 | 573 | 39,300 | 11 | 102% | 101% | 69% | ▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20241003 | 578 | 581 | 573 | 575 | 58,500 | 2 | 100% | 99% | 149% | ▲▲▲ | 101% | 101% | 99% | 99% | 105% |
| 20241004 | 575 | 584 | 575 | 581 | 31,900 | 6 | 101% | 101% | 55% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20241007 | 585 | 586 | 575 | 581 | 31,400 | 0 | 100% | 99% | 98% | -- | 99% | 100% | 97% | 100% | 106% |
| 20241008 | 578 | 581 | 575 | 575 | 15,900 | -6 | 99% | 99% | 51% | ▼ | 100% | 100% | 98% | 99% | 105% |
| 20241009 | 577 | 579 | 573 | 579 | 22,600 | 4 | 101% | 100% | 142% | ▲ | 99% | 99% | 98% | 100% | 106% |
| 20241010 | 582 | 582 | 573 | 576 | 30,500 | -3 | 99% | 99% | 135% | ▼ | 99% | 99% | 98% | 99% | 105% |
| 20241011 | 578 | 578 | 572 | 572 | 23,200 | -4 | 99% | 99% | 76% | ▼▼ | 100% | 99% | 99% | 98% | 105% |
| 20241015 | 576 | 580 | 575 | 577 | 26,700 | 5 | 101% | 100% | 115% | ▲ | 100% | 99% | 99% | 99% | 105% |
| 20241016 | 576 | 583 | 574 | 576 | 30,600 | -1 | 100% | 100% | 115% | ▼ | 99% | 98% | 99% | 99% | 105% |
| 20241017 | 576 | 578 | 572 | 573 | 14,900 | -3 | 99% | 99% | 49% | ▼▼ | 100% | 97% | 99% | 99% | 104% |
| 20241018 | 573 | 577 | 571 | 571 | 10,300 | -2 | 100% | 100% | 69% | ▼▼▼ | 100% | 98% | 99% | 98% | 103% |
| 20241021 | 571 | 574 | 571 | 572 | 8,100 | 1 | 100% | 100% | 79% | ▲ | 99% | 97% | 99% | 98% | 103% |
| 20241022 | 572 | 572 | 565 | 567 | 34,500 | -5 | 99% | 99% | 426% | ▼ | 99% | 99% | 101% | 98% | 102% |
| 20241023 | 563 | 568 | 558 | 558 | 35,400 | -9 | 98% | 99% | 103% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241024 | 558 | 559 | 551 | 557 | 37,100 | -1 | 100% | 100% | 105% | ▼▼▼ | 98% | 101% | 103% | 96% | 100% |
| 20241025 | 552 | 554 | 538 | 540 | 83,800 | -17 | 97% | 98% | 226% | ▼▼▼▼ | 103% | 103% | 104% | 93% | 100% |
| 20241028 | 539 | 558 | 539 | 554 | 26,200 | 14 | 103% | 103% | 31% | ▲ | 101% | 101% | 102% | 95% | 103% |
| 20241029 | 549 | 557 | 549 | 556 | 23,700 | 2 | 100% | 101% | 90% | ▲▲ | 100% | 101% | 101% | 96% | 103% |
| 20241030 | 556 | 558 | 549 | 555 | 85,200 | -1 | 100% | 100% | 359% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20241031 | 555 | 560 | 551 | 556 | 27,000 | 1 | 100% | 100% | 32% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20241101 | 554 | 558 | 551 | 552 | 25,100 | -4 | 99% | 100% | 93% | ▼ | 99% | 102% | 101% | 95% | 102% |
| 20241105 | 558 | 558 | 551 | 554 | 16,400 | 2 | 100% | 99% | 65% | ▲ | 100% | 101% | 100% | 95% | 103% |
| 20241106 | 560 | 560 | 554 | 560 | 28,500 | 6 | 101% | 100% | 174% | ▲▲ | 101% | 101% | 101% | 97% | 104% |
| 20241107 | 557 | 563 | 555 | 563 | 27,700 | 3 | 101% | 101% | 97% | ▲▲▲ | 101% | 98% | 99% | 97% | 104% |
| 20241108 | 565 | 568 | 557 | 568 | 26,200 | 5 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 96% | 99% | 98% | 105% |
| 20241111 | 567 | 570 | 558 | 567 | 58,400 | -1 | 100% | 100% | 223% | ▼ | 100% | 97% | 100% | 98% | 105% |
| 20241112 | 563 | 567 | 563 | 563 | 22,300 | -4 | 99% | 100% | 38% | ▼▼ | 98% | 98% | 100% | 98% | 104% |
| 20241113 | 561 | 563 | 552 | 552 | 42,400 | -11 | 98% | 98% | 190% | ▼▼▼ | 98% | 99% | 101% | 96% | 102% |
| 20241114 | 559 | 567 | 547 | 547 | 88,300 | -5 | 99% | 98% | 208% | ▼▼▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20241115 | 549 | 553 | 545 | 547 | 66,200 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 103% | 96% | 101% |
| 20241118 | 545 | 552 | 545 | 548 | 18,200 | 1 | 100% | 101% | 27% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20241119 | 551 | 553 | 549 | 550 | 16,600 | 2 | 100% | 100% | 91% | ▲▲ | 101% | 102% | 102% | 97% | 102% |
| 20241120 | 550 | 556 | 549 | 556 | 28,300 | 6 | 101% | 101% | 170% | ▲▲▲ | 101% | 101% | 102% | 98% | 103% |
| 20241121 | 551 | 555 | 551 | 554 | 16,900 | -2 | 100% | 101% | 60% | ▼ | 101% | 99% | 102% | 98% | 103% |
| 20241122 | 554 | 561 | 552 | 561 | 25,300 | 7 | 101% | 101% | 150% | ▲ | 101% | 98% | 101% | 99% | 104% |
| 20241125 | 556 | 564 | 556 | 559 | 30,300 | -2 | 100% | 101% | 120% | ▼ | 99% | 98% | 101% | 98% | 102% |
| 20241126 | 559 | 559 | 552 | 554 | 25,300 | -5 | 99% | 99% | 83% | ▼▼ | 99% | 101% | 102% | 98% | 101% |
| 20241127 | 554 | 554 | 546 | 547 | 30,600 | -7 | 99% | 99% | 121% | ▼▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20241128 | 545 | 549 | 545 | 546 | 26,700 | -1 | 100% | 100% | 87% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241129 | 546 | 550 | 546 | 547 | 17,300 | 1 | 100% | 100% | 65% | ▲ | 101% | 102% | 103% | 96% | 100% |
| 20241202 | 546 | 553 | 545 | 550 | 26,400 | 3 | 101% | 101% | 153% | ▲▲ | 101% | 101% | 102% | 97% | 101% |
| 20241203 | 554 | 562 | 553 | 559 | 50,100 | 9 | 102% | 101% | 190% | ▲▲▲ | 99% | 101% | 102% | 98% | 102% |
| 20241204 | 555 | 555 | 549 | 550 | 41,300 | -9 | 98% | 99% | 82% | ▼ | 102% | 102% | 103% | 97% | 101% |
| 20241205 | 550 | 559 | 549 | 559 | 44,300 | 9 | 102% | 102% | 107% | ▲ | 99% | 101% | 101% | 98% | 102% |
| 20241206 | 559 | 559 | 556 | 556 | 9,500 | -3 | 99% | 99% | 21% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241209 | 559 | 562 | 555 | 561 | 39,600 | 5 | 101% | 100% | 417% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 566 | 566 | 561 | 562 | 44,800 | 1 | 100% | 99% | 113% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 561 | 562 | 559 | 560 | 20,500 | -2 | 100% | 100% | 46% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 562 | 564 | 560 | 563 | 24,900 | 3 | 101% | 100% | 121% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241213 | 561 | 566 | 561 | 563 | 29,500 | 0 | 100% | 100% | 118% | -- | 99% | 100% | 0% | 100% | 103% |
| 20241216 | 565 | 565 | 560 | 560 | 16,700 | -3 | 99% | 99% | 57% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241217 | 564 | 564 | 559 | 559 | 42,700 | -1 | 100% | 99% | 256% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 559 | 560 | 555 | 559 | 28,800 | 0 | 100% | 100% | 67% | -- | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 555 | 561 | 555 | 558 | 27,400 | -1 | 100% | 101% | 95% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 561 | 564 | 560 | 564 | 20,600 | 6 | 101% | 101% | 75% | ▲ | % | % | % | 100% | 103% |
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 | 9,300 | 125,900 | 200 | 70,200 | 9,100 | 55,700 |
| 2024-12-06 | 5,800 | 118,900 | 200 | 71,000 | 5,600 | 47,900 |
| 2024-11-29 | 5,000 | 109,700 | 200 | 68,100 | 4,800 | 41,600 |
| 2024-11-22 | 6,800 | 111,200 | 200 | 70,900 | 6,600 | 40,300 |
| 2024-11-15 | 6,700 | 112,100 | 200 | 73,100 | 6,500 | 39,000 |
| 2024-11-08 | 8,300 | 116,200 | 200 | 74,000 | 8,100 | 42,200 |
| 2024-11-01 | 8,600 | 112,700 | 200 | 70,100 | 8,400 | 42,600 |
| 2024-10-25 | 7,700 | 111,100 | 200 | 72,200 | 7,500 | 38,900 |
| 2024-10-18 | 8,300 | 74,900 | 200 | 42,000 | 8,100 | 32,900 |
| 2024-10-11 | 8,300 | 87,200 | 200 | 53,400 | 8,100 | 33,800 |
| 2024-10-04 | 9,800 | 85,000 | 200 | 53,100 | 9,600 | 31,900 |
| 2024-09-27 | 9,100 | 105,600 | 200 | 68,700 | 8,900 | 36,900 |
| 2024-09-20 | 10,900 | 118,600 | 200 | 79,500 | 10,700 | 39,100 |
| 2024-09-13 | 11,200 | 125,000 | 200 | 77,900 | 11,000 | 47,100 |
| 2024-09-06 | 8,800 | 120,900 | 200 | 77,700 | 8,600 | 43,200 |
| 2024-08-30 | 8,100 | 121,800 | 200 | 81,600 | 7,900 | 40,200 |
| 2024-08-23 | 8,500 | 121,400 | 200 | 81,000 | 8,300 | 40,400 |
| 2024-08-16 | 9,100 | 115,200 | 200 | 82,100 | 8,900 | 33,100 |
| 2024-08-09 | 10,200 | 116,100 | 200 | 80,600 | 10,000 | 35,500 |
| 2024-08-02 | 16,100 | 184,600 | 200 | 105,400 | 15,900 | 79,200 |
| 2024-07-26 | 28,700 | 181,700 | 100 | 105,100 | 28,600 | 76,600 |
| 2024-07-19 | 34,500 | 214,000 | 100 | 116,100 | 34,400 | 97,900 |
| 2024-07-12 | 38,700 | 189,700 | 100 | 104,800 | 38,600 | 84,900 |
| 2024-07-05 | 32,500 | 180,500 | 100 | 109,500 | 32,400 | 71,000 |
| 2024-06-28 | 26,900 | 179,100 | 100 | 108,500 | 26,800 | 70,600 |
| 2024-06-21 | 26,000 | 173,300 | 100 | 107,700 | 25,900 | 65,600 |
| 2024-06-14 | 28,200 | 174,600 | 100 | 103,500 | 28,100 | 71,100 |
| 2024-06-07 | 29,400 | 181,200 | 0 | 103,400 | 29,400 | 77,800 |
| 2024-05-31 | 26,800 | 187,900 | 0 | 103,500 | 26,800 | 84,400 |
| 2024-05-24 | 26,000 | 198,700 | 0 | 103,400 | 26,000 | 95,300 |
| 2024-05-17 | 28,900 | 255,400 | 0 | 115,800 | 28,900 | 139,600 |
| 2024-05-10 | 70,900 | 215,600 | 0 | 109,500 | 70,900 | 106,100 |
| 2024-05-02 | 41,100 | 220,100 | 0 | 106,000 | 41,100 | 114,100 |
| 2024-04-26 | 43,200 | 194,900 | 0 | 89,200 | 43,200 | 105,700 |
| 2024-04-19 | 27,100 | 192,400 | 0 | 81,800 | 27,100 | 110,600 |
| 2024-04-12 | 23,000 | 187,500 | 0 | 80,500 | 23,000 | 107,000 |
| 2024-04-05 | 21,700 | 203,300 | 0 | 85,700 | 21,700 | 117,600 |
| 2024-03-29 | 53,300 | 191,000 | 0 | 81,300 | 53,300 | 109,700 |
| 2024-03-22 | 174,600 | 112,600 | 1,600 | 37,900 | 173,000 | 74,700 |
| 2024-03-15 | 156,000 | 128,700 | 800 | 43,400 | 155,200 | 85,300 |
| 2024-03-08 | 122,200 | 136,200 | 800 | 38,900 | 121,400 | 97,300 |
| 2024-03-01 | 121,100 | 150,800 | 900 | 46,900 | 120,200 | 103,900 |
| 2024-02-22 | 117,300 | 137,700 | 0 | 40,000 | 117,300 | 97,700 |
| 2024-02-16 | 120,800 | 129,900 | 0 | 37,100 | 120,800 | 92,800 |
| 2024-02-09 | 110,000 | 112,600 | 0 | 35,900 | 110,000 | 76,700 |
| 2024-02-02 | 64,700 | 100,900 | 0 | 39,000 | 64,700 | 61,900 |
| 2024-01-26 | 66,700 | 128,000 | 0 | 68,900 | 66,700 | 59,100 |
| 2024-01-19 | 69,600 | 135,800 | 0 | 69,600 | 69,600 | 66,200 |
| 2024-01-12 | 71,800 | 135,900 | 0 | 67,900 | 71,800 | 68,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-13 | モルガン・スタンレーMUFG証券株式会社 | 151,569 | 0.49% | ▼ | -3,200 | 561 | 563 | 552 | 552 | 42,400 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 154,769 | 0.50% | ▲ | 573 | 578 | 568 | 578 | 53,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240821 | 15:00 | グランディ | 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 |
| 20240722 | 15:00 | グランディ | 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 |
| 20240627 | 15:00 | グランディ | 役員体制に関するお知らせ |
| 20240520 | 15:00 | グランディ | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240520 | 15:00 | グランディ | 剰余金の配当に関するお知らせ |
| 20240325 | 16:00 | グランディ | 通期業績予想の修正に関するお知らせ |
| 20240318 | 15:00 | グランディ | 指名諮問委員会設置に関するお知らせ |
| 20240219 | 15:00 | グランディ | 代表取締役および役員の異動に関するお知らせ |
| 20240213 | 15:00 | グランディ | 令和６年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 8999 | 1 | グランディハウスグループ | 2024-12-22 01:27:19 |
| 8999 | 2 | IR情報｜グランディハウスグループ | 2024-06-18 09:44:54 |
| 8999 | 2 | グランディハウスグループ | 2024-06-15 04:43:50 |
| 8999 | 2 | 免責事項｜グランディハウスグループ | 2024-06-14 15:43:09 |
| 8999 | 2 | IRお問い合わせ｜グランディハウスグループ | 2024-06-14 15:43:07 |
| 8999 | 2 | 株式情報｜グランディハウスグループ | 2024-06-14 15:43:06 |
| 8999 | 2 | IRライブラリー｜グランディハウスグループ | 2024-06-14 15:43:05 |
| 8999 | 2 | IRニュースリリース｜グランディハウスグループ | 2024-06-14 15:43:04 |
| 8999 | 2 | IRカレンダー｜グランディハウスグループ | 2024-06-14 15:43:03 |
| 8999 | 2 | 株主・投資家の皆様へのご挨拶｜グランディハウスグループ | 2024-06-14 15:43:02 |