| 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 | 564 | 566 | 560 | 565 | 44,000 | 7 | 101% | 100% | 115% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20250121 | 574 | 575 | 565 | 572 | 70,400 | 7 | 101% | 100% | 160% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20250122 | 572 | 580 | 571 | 571 | 66,900 | -1 | 100% | 100% | 95% | ▼ | 100% | 102% | 104% | 98% | 102% |
| 20250123 | 571 | 572 | 567 | 570 | 35,000 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 102% | 104% | 98% | 102% |
| 20250124 | 571 | 575 | 568 | 569 | 39,700 | -1 | 100% | 100% | 113% | ▼▼▼ | 101% | 102% | 104% | 98% | 102% |
| 20250127 | 573 | 578 | 572 | 576 | 15,300 | 7 | 101% | 101% | 39% | ▲ | 101% | 102% | 103% | 99% | 103% |
| 20250128 | 575 | 580 | 575 | 580 | 20,800 | 4 | 101% | 101% | 136% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20250129 | 580 | 582 | 578 | 578 | 24,700 | -2 | 100% | 100% | 119% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20250130 | 577 | 584 | 577 | 584 | 41,500 | 6 | 101% | 101% | 168% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20250131 | 585 | 585 | 579 | 585 | 24,900 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 102% | 101% | 100% | 105% |
| 20250203 | 585 | 585 | 575 | 579 | 63,400 | -6 | 99% | 99% | 255% | ▼ | 100% | 102% | 103% | 99% | 104% |
| 20250204 | 584 | 586 | 580 | 583 | 32,300 | 4 | 101% | 100% | 51% | ▲ | 101% | 100% | 102% | 100% | 104% |
| 20250205 | 586 | 596 | 585 | 591 | 79,700 | 8 | 101% | 101% | 247% | ▲▲ | 101% | 99% | 101% | 100% | 106% |
| 20250206 | 591 | 597 | 591 | 596 | 37,300 | 5 | 101% | 101% | 47% | ▲▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20250207 | 592 | 596 | 591 | 595 | 28,400 | -1 | 100% | 101% | 76% | ▼ | 100% | 101% | 102% | 100% | 107% |
| 20250210 | 587 | 592 | 586 | 586 | 87,700 | -9 | 98% | 100% | 309% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20250212 | 587 | 590 | 587 | 588 | 19,500 | 2 | 100% | 100% | 22% | ▲ | 100% | 101% | 102% | 99% | 105% |
| 20250213 | 586 | 590 | 586 | 587 | 36,200 | -1 | 100% | 100% | 186% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20250214 | 587 | 589 | 582 | 589 | 39,800 | 2 | 100% | 100% | 110% | ▲ | 101% | 99% | 102% | 99% | 106% |
| 20250217 | 590 | 595 | 587 | 594 | 27,000 | 5 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250218 | 591 | 595 | 590 | 590 | 24,500 | -4 | 99% | 100% | 91% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20250219 | 591 | 591 | 587 | 589 | 10,900 | -1 | 100% | 100% | 44% | ▼▼ | 99% | 98% | 100% | 99% | 104% |
| 20250220 | 590 | 590 | 580 | 587 | 51,500 | -2 | 100% | 99% | 472% | ▼▼▼ | 101% | 101% | 102% | 98% | 103% |
| 20250225 | 580 | 588 | 580 | 584 | 39,400 | -3 | 99% | 101% | 77% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20250226 | 583 | 585 | 577 | 584 | 65,500 | 0 | 100% | 100% | 166% | -- | 100% | 103% | 102% | 98% | 101% |
| 20250227 | 578 | 584 | 578 | 579 | 39,500 | -5 | 99% | 100% | 60% | ▼ | 100% | 103% | 102% | 97% | 100% |
| 20250228 | 579 | 583 | 576 | 578 | 37,600 | -1 | 100% | 100% | 95% | ▼▼ | 101% | 103% | 101% | 97% | 100% |
| 20250303 | 583 | 588 | 580 | 586 | 43,000 | 8 | 101% | 101% | 114% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250304 | 586 | 590 | 582 | 588 | 84,600 | 2 | 100% | 100% | 197% | ▲▲ | 102% | 101% | 101% | 99% | 102% |
| 20250305 | 587 | 597 | 587 | 597 | 59,600 | 9 | 102% | 102% | 70% | ▲▲▲ | 101% | 98% | 99% | 100% | 103% |
| 20250306 | 594 | 600 | 591 | 599 | 64,300 | 2 | 100% | 101% | 108% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250307 | 592 | 598 | 590 | 592 | 60,000 | -7 | 99% | 100% | 93% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20250310 | 595 | 595 | 588 | 590 | 79,400 | -2 | 100% | 99% | 132% | ▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20250311 | 587 | 588 | 579 | 584 | 56,600 | -6 | 99% | 99% | 71% | ▼▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20250312 | 584 | 587 | 583 | 585 | 40,700 | 1 | 100% | 100% | 72% | ▲ | 99% | 100% | 94% | 98% | 101% |
| 20250313 | 588 | 588 | 583 | 584 | 37,900 | -1 | 100% | 99% | 93% | ▼ | 100% | 101% | 92% | 97% | 101% |
| 20250314 | 583 | 587 | 583 | 585 | 39,800 | 1 | 100% | 100% | 105% | ▲ | 99% | 100% | 92% | 98% | 101% |
| 20250317 | 587 | 588 | 584 | 584 | 63,600 | -1 | 100% | 99% | 160% | ▼ | 101% | 100% | 92% | 97% | 101% |
| 20250318 | 584 | 591 | 584 | 588 | 51,000 | 4 | 101% | 101% | 80% | ▲ | 100% | 100% | 92% | 98% | 102% |
| 20250319 | 588 | 594 | 588 | 589 | 42,800 | 1 | 100% | 100% | 84% | ▲▲ | 99% | 100% | 93% | 98% | 102% |
| 20250321 | 589 | 592 | 584 | 585 | 106,700 | -4 | 99% | 99% | 249% | ▼ | 100% | 100% | 94% | 98% | 101% |
| 20250324 | 587 | 589 | 584 | 586 | 76,000 | 1 | 100% | 100% | 71% | ▲ | 100% | 94% | 93% | 98% | 101% |
| 20250325 | 588 | 588 | 584 | 586 | 72,200 | 0 | 100% | 100% | 95% | -- | 100% | 91% | 93% | 98% | 101% |
| 20250326 | 590 | 590 | 584 | 590 | 117,400 | 4 | 101% | 100% | 163% | ▲ | 101% | 92% | 94% | 98% | 102% |
| 20250327 | 585 | 589 | 581 | 589 | 189,800 | -1 | 100% | 101% | 162% | ▼ | 100% | 98% | 100% | 98% | 102% |
| 20250328 | 548 | 562 | 540 | 550 | 219,400 | -39 | 93% | 100% | 116% | ▼▼ | 98% | 97% | 100% | 92% | 100% |
| 20250331 | 547 | 547 | 537 | 537 | 127,800 | -13 | 98% | 98% | 58% | ▼▼▼ | 99% | 96% | 101% | 90% | 100% |
| 20250401 | 543 | 543 | 535 | 538 | 68,000 | 1 | 100% | 99% | 53% | ▲ | 99% | 96% | 101% | 90% | 100% |
| 20250402 | 541 | 541 | 534 | 537 | 47,100 | -1 | 100% | 99% | 69% | ▼ | 102% | 102% | 105% | 90% | 100% |
| 20250403 | 521 | 529 | 520 | 529 | 75,000 | -8 | 99% | 102% | 159% | ▼▼ | 99% | 104% | 0% | 88% | 100% |
| 20250404 | 514 | 519 | 500 | 510 | 178,800 | -19 | 96% | 99% | 238% | ▼▼▼ | 102% | 105% | 0% | 86% | 100% |
| 20250408 | 510 | 527 | 509 | 521 | 141,100 | 11 | 102% | 102% | 79% | ▲ | 100% | 104% | 0% | 88% | 102% |
| 20250409 | 514 | 521 | 504 | 514 | 84,100 | -7 | 99% | 100% | 60% | ▼ | 100% | 100% | 0% | 87% | 101% |
| 20250410 | 535 | 537 | 528 | 534 | 95,000 | 20 | 104% | 100% | 113% | ▲ | 101% | 103% | 0% | 91% | 105% |
| 20250411 | 526 | 532 | 515 | 530 | 46,200 | -4 | 99% | 101% | 49% | ▼ | 100% | 103% | 0% | 90% | 104% |
| 20250414 | 531 | 535 | 531 | 533 | 30,900 | 3 | 101% | 100% | 67% | ▲ | 99% | 102% | 0% | 90% | 105% |
| 20250415 | 536 | 538 | 532 | 532 | 18,600 | -1 | 100% | 99% | 60% | ▼ | 100% | 0% | 0% | 90% | 104% |
| 20250416 | 534 | 539 | 534 | 535 | 22,300 | 3 | 101% | 100% | 120% | ▲ | 101% | 0% | 0% | 91% | 105% |
| 20250417 | 535 | 542 | 535 | 541 | 29,600 | 6 | 101% | 101% | 133% | ▲▲ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 545 | 549 | 539 | 549 | 36,500 | 8 | 101% | 101% | 123% | ▲▲▲ | % | % | % | 93% | 108% |
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 | 4,200 | 140,200 | 0 | 77,000 | 4,200 | 63,200 |
| 2025-04-04 | 10,600 | 144,400 | 0 | 71,000 | 10,600 | 73,400 |
| 2025-03-28 | 14,800 | 113,400 | 0 | 70,000 | 14,800 | 43,400 |
| 2025-03-21 | 27,700 | 100,400 | 300 | 65,700 | 27,400 | 34,700 |
| 2025-03-14 | 20,700 | 123,400 | 0 | 80,300 | 20,700 | 43,100 |
| 2025-03-07 | 25,300 | 118,300 | 0 | 80,500 | 25,300 | 37,800 |
| 2025-02-28 | 6,000 | 120,100 | 0 | 71,100 | 6,000 | 49,000 |
| 2025-02-21 | 25,200 | 126,900 | 0 | 70,000 | 25,200 | 56,900 |
| 2025-02-14 | 26,400 | 122,400 | 0 | 74,200 | 26,400 | 48,200 |
| 2025-02-07 | 26,500 | 118,000 | 200 | 72,400 | 26,300 | 45,600 |
| 2025-01-31 | 21,400 | 130,200 | 200 | 70,200 | 21,200 | 60,000 |
| 2025-01-24 | 17,000 | 134,800 | 200 | 69,700 | 16,800 | 65,100 |
| 2025-01-17 | 8,900 | 137,200 | 200 | 69,100 | 8,700 | 68,100 |
| 2025-01-10 | 14,800 | 117,700 | 200 | 68,000 | 14,600 | 49,700 |
| 2024-12-27 | 14,100 | 121,900 | 200 | 67,800 | 13,900 | 54,100 |
| 2024-12-20 | 12,800 | 125,800 | 200 | 67,900 | 12,600 | 57,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | UBS AG | 213,191 | 0.69% | ▼ | -3,000 | 510 | 527 | 509 | 521 | 141,100 |
| 2025-04-07 | UBS AG | 216,191 | 0.70% | ▲ | 25,101 | 492 | 503 | 481 | 492 | 258,700 |
| 2025-03-28 | UBS AG | 191,090 | 0.61% | ▲ | 13,100 | 548 | 562 | 540 | 550 | 219,400 |
| 2025-03-27 | UBS AG | 177,990 | 0.57% | ▲ | 585 | 589 | 581 | 589 | 189,800 | |
| 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 |
|---|---|---|---|
| 20250324 | 15:30 | グランディ | 人事異動に関するお知らせ |
| 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 | 2025-04-19 18:23:59 |
| 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 |