| 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 | 606 | 615 | 606 | 611 | 9,800 | 9 | 101% | 101% | 754% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20250121 | 614 | 631 | 611 | 620 | 23,000 | 9 | 101% | 101% | 235% | ▲▲ | 100% | 99% | 100% | 95% | 103% |
| 20250122 | 617 | 617 | 614 | 614 | 1,200 | -6 | 99% | 100% | 5% | ▼ | 100% | 99% | 100% | 94% | 102% |
| 20250123 | 616 | 616 | 615 | 615 | 1,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20250124 | 613 | 614 | 612 | 613 | 1,200 | -2 | 100% | 100% | 92% | ▼ | 100% | 100% | 101% | 94% | 102% |
| 20250127 | 613 | 613 | 610 | 613 | 2,900 | 0 | 100% | 100% | 242% | -- | 99% | 101% | 100% | 94% | 102% |
| 20250128 | 613 | 613 | 605 | 605 | 4,800 | -8 | 99% | 99% | 166% | ▼ | 101% | 102% | 101% | 93% | 100% |
| 20250129 | 607 | 613 | 607 | 611 | 2,200 | 6 | 101% | 101% | 46% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20250130 | 611 | 611 | 609 | 610 | 3,000 | -1 | 100% | 100% | 136% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250131 | 610 | 610 | 606 | 610 | 2,400 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 101% | 98% | 101% |
| 20250203 | 610 | 619 | 607 | 617 | 4,300 | 7 | 101% | 101% | 179% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20250204 | 618 | 618 | 613 | 615 | 900 | -2 | 100% | 100% | 21% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250205 | 615 | 615 | 611 | 613 | 900 | -2 | 100% | 100% | 100% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20250206 | 618 | 618 | 611 | 611 | 1,000 | -2 | 100% | 99% | 111% | ▼▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250207 | 615 | 617 | 610 | 617 | 2,300 | 6 | 101% | 100% | 230% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20250210 | 619 | 619 | 613 | 617 | 8,200 | 0 | 100% | 100% | 357% | -- | 99% | 99% | 99% | 100% | 102% |
| 20250212 | 618 | 619 | 614 | 614 | 2,300 | -3 | 100% | 99% | 28% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20250213 | 618 | 618 | 612 | 614 | 3,600 | 0 | 100% | 99% | 157% | -- | 100% | 100% | 100% | 99% | 102% |
| 20250214 | 612 | 612 | 610 | 610 | 900 | -4 | 99% | 100% | 25% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20250217 | 615 | 615 | 610 | 611 | 2,800 | 1 | 100% | 99% | 311% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250218 | 614 | 614 | 610 | 611 | 1,200 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250219 | 611 | 612 | 610 | 611 | 2,200 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250220 | 613 | 613 | 607 | 610 | 5,300 | -1 | 100% | 100% | 241% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250225 | 611 | 611 | 607 | 608 | 4,600 | -2 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250226 | 611 | 611 | 610 | 611 | 4,400 | 3 | 100% | 100% | 96% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250227 | 610 | 612 | 609 | 611 | 3,200 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250228 | 610 | 611 | 609 | 610 | 3,400 | -1 | 100% | 100% | 106% | ▼ | 101% | 100% | 101% | 99% | 100% |
| 20250303 | 610 | 614 | 609 | 614 | 4,500 | 4 | 101% | 101% | 132% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20250304 | 614 | 614 | 609 | 612 | 2,200 | -2 | 100% | 100% | 49% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250305 | 610 | 613 | 607 | 612 | 4,500 | 0 | 100% | 100% | 205% | -- | 100% | 99% | 101% | 99% | 101% |
| 20250306 | 612 | 613 | 609 | 609 | 1,300 | -3 | 100% | 100% | 29% | ▼ | 100% | 100% | 102% | 99% | 100% |
| 20250307 | 609 | 611 | 608 | 609 | 4,000 | 0 | 100% | 100% | 308% | -- | 100% | 100% | 102% | 99% | 100% |
| 20250310 | 610 | 610 | 608 | 609 | 3,100 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 102% | 99% | 100% |
| 20250311 | 609 | 609 | 605 | 607 | 3,000 | -2 | 100% | 100% | 97% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20250312 | 609 | 611 | 605 | 608 | 7,100 | 1 | 100% | 100% | 237% | ▲ | 100% | 101% | 102% | 99% | 100% |
| 20250313 | 609 | 610 | 609 | 609 | 400 | 1 | 100% | 100% | 6% | ▲▲ | 100% | 101% | 101% | 99% | 100% |
| 20250314 | 611 | 611 | 609 | 609 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 102% | 99% | 100% |
| 20250317 | 610 | 610 | 609 | 609 | 1,500 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250318 | 611 | 615 | 611 | 612 | 2,400 | 3 | 100% | 100% | 160% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250319 | 614 | 615 | 612 | 615 | 4,600 | 3 | 100% | 100% | 192% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250321 | 618 | 618 | 614 | 617 | 6,000 | 2 | 100% | 100% | 130% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250324 | 615 | 615 | 614 | 614 | 1,100 | -3 | 100% | 100% | 18% | ▼ | 100% | 101% | 101% | 100% | 101% |
| 20250325 | 610 | 616 | 610 | 612 | 5,600 | -2 | 100% | 100% | 509% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250326 | 614 | 616 | 612 | 612 | 2,700 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 101% | 99% | 101% |
| 20250327 | 612 | 616 | 611 | 616 | 2,600 | 4 | 101% | 101% | 96% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20250328 | 615 | 615 | 612 | 615 | 1,900 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250331 | 617 | 617 | 611 | 616 | 2,500 | 1 | 100% | 100% | 132% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250401 | 612 | 618 | 611 | 615 | 1,600 | -1 | 100% | 100% | 64% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20250402 | 618 | 618 | 613 | 617 | 10,100 | 2 | 100% | 100% | 631% | ▲ | 101% | 100% | 101% | 100% | 102% |
| 20250403 | 611 | 635 | 611 | 620 | 15,400 | 3 | 100% | 101% | 152% | ▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20250404 | 617 | 617 | 607 | 611 | 18,300 | -9 | 99% | 99% | 119% | ▼ | 101% | 102% | 0% | 99% | 101% |
| 20250408 | 602 | 618 | 602 | 609 | 7,400 | -2 | 100% | 101% | 40% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20250409 | 609 | 609 | 608 | 608 | 1,800 | -1 | 100% | 100% | 24% | ▼▼▼ | 99% | 100% | 0% | 98% | 100% |
| 20250410 | 616 | 617 | 610 | 611 | 1,400 | 3 | 100% | 99% | 78% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250411 | 609 | 617 | 609 | 612 | 2,900 | 1 | 100% | 100% | 207% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250414 | 615 | 617 | 611 | 612 | 1,200 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 0% | 99% | 101% |
| 20250415 | 612 | 612 | 609 | 612 | 2,200 | 0 | 100% | 100% | 183% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250416 | 615 | 615 | 611 | 614 | 1,000 | 2 | 100% | 100% | 45% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250417 | 614 | 615 | 613 | 615 | 700 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20250418 | 616 | 618 | 615 | 617 | 4,600 | 2 | 100% | 100% | 657% | ▲▲▲ | % | % | % | 100% | 101% |
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 | 100 | 15,600 | 0 | 7,600 | 100 | 8,000 |
| 2025-04-04 | 100 | 22,000 | 0 | 7,600 | 100 | 14,400 |
| 2025-03-28 | 100 | 29,300 | 0 | 7,700 | 100 | 21,600 |
| 2025-03-21 | 100 | 27,900 | 0 | 7,600 | 100 | 20,300 |
| 2025-03-14 | 100 | 27,500 | 0 | 7,400 | 100 | 20,100 |
| 2025-03-07 | 100 | 26,300 | 0 | 6,200 | 100 | 20,100 |
| 2025-02-28 | 200 | 25,500 | 0 | 5,700 | 200 | 19,800 |
| 2025-02-21 | 200 | 22,400 | 0 | 2,700 | 200 | 19,700 |
| 2025-02-14 | 1,000 | 22,200 | 800 | 2,800 | 200 | 19,400 |
| 2025-02-07 | 200 | 14,200 | 0 | 2,700 | 200 | 11,500 |
| 2025-01-31 | 200 | 14,400 | 0 | 2,700 | 200 | 11,700 |
| 2025-01-24 | 200 | 14,400 | 0 | 2,700 | 200 | 11,700 |
| 2025-01-17 | 200 | 6,500 | 0 | 2,700 | 200 | 3,800 |
| 2025-01-10 | 200 | 7,000 | 0 | 2,700 | 200 | 4,300 |
| 2024-12-27 | 200 | 7,000 | 0 | 2,600 | 200 | 4,400 |
| 2024-12-20 | 2,000 | 5,700 | 0 | 3,300 | 2,000 | 2,400 |
| 2024-12-13 | 2,000 | 6,000 | 0 | 2,600 | 2,000 | 3,400 |
| 2024-12-06 | 2,500 | 7,300 | 0 | 2,700 | 2,500 | 4,600 |
| 2024-11-29 | 800 | 13,000 | 0 | 2,600 | 800 | 10,400 |
| 2024-11-22 | 700 | 13,900 | 0 | 3,600 | 700 | 10,300 |
| 2024-11-15 | 400 | 16,400 | 0 | 3,400 | 400 | 13,000 |
| 2024-11-08 | 600 | 17,000 | 0 | 3,800 | 600 | 13,200 |
| 2024-11-01 | 700 | 17,500 | 0 | 3,800 | 700 | 13,700 |
| 2024-10-25 | 4,200 | 17,800 | 0 | 3,600 | 4,200 | 14,200 |
| 2024-10-18 | 800 | 17,100 | 0 | 3,600 | 800 | 13,500 |
| 2024-10-11 | 1,100 | 19,300 | 0 | 3,600 | 1,100 | 15,700 |
| 2024-10-04 | 1,100 | 17,700 | 0 | 3,800 | 1,100 | 13,900 |
| 2024-09-27 | 1,000 | 22,400 | 0 | 6,300 | 1,000 | 16,100 |
| 2024-09-20 | 900 | 24,700 | 0 | 8,000 | 900 | 16,700 |
| 2024-09-13 | 900 | 18,500 | 0 | 8,000 | 900 | 10,500 |
| 2024-09-06 | 800 | 18,400 | 0 | 7,600 | 800 | 10,800 |
| 2024-08-30 | 900 | 21,000 | 0 | 8,000 | 900 | 13,000 |
| 2024-08-23 | 800 | 21,400 | 0 | 7,700 | 800 | 13,700 |
| 2024-08-16 | 1,500 | 19,500 | 0 | 7,700 | 1,500 | 11,800 |
| 2024-08-09 | 1,000 | 19,500 | 0 | 7,700 | 1,000 | 11,800 |
| 2024-08-02 | 1,800 | 26,100 | 0 | 9,200 | 1,800 | 16,900 |
| 2024-07-26 | 1,900 | 31,700 | 0 | 10,000 | 1,900 | 21,700 |
| 2024-07-19 | 2,400 | 31,700 | 0 | 10,300 | 2,400 | 21,400 |
| 2024-07-12 | 1,600 | 27,500 | 0 | 12,000 | 1,600 | 15,500 |
| 2024-07-05 | 1,400 | 35,200 | 0 | 21,900 | 1,400 | 13,300 |
| 2024-06-28 | 1,600 | 36,400 | 0 | 23,300 | 1,600 | 13,100 |
| 2024-06-21 | 15,200 | 55,800 | 0 | 25,600 | 15,200 | 30,200 |
| 2024-06-14 | 4,100 | 63,400 | 0 | 29,600 | 4,100 | 33,800 |
| 2024-06-07 | 3,000 | 65,400 | 0 | 32,400 | 3,000 | 33,000 |
| 2024-05-31 | 2,400 | 66,300 | 0 | 32,600 | 2,400 | 33,700 |
| 2024-05-24 | 2,900 | 72,300 | 0 | 32,400 | 2,900 | 39,900 |
| 2024-05-17 | 2,200 | 66,700 | 0 | 31,700 | 2,200 | 35,000 |
| 2024-05-10 | 2,000 | 71,200 | 0 | 33,600 | 2,000 | 37,600 |
| 2024-05-02 | 2,000 | 80,700 | 0 | 30,700 | 2,000 | 50,000 |
| 2024-04-26 | 2,400 | 83,600 | 0 | 31,400 | 2,400 | 52,200 |
| 2024-04-19 | 2,800 | 81,700 | 0 | 31,100 | 2,800 | 50,600 |
| 2024-04-12 | 3,600 | 73,600 | 0 | 33,500 | 3,600 | 40,100 |
| 2024-04-05 | 3,300 | 90,300 | 0 | 38,700 | 3,300 | 51,600 |
| 2024-03-29 | 4,000 | 97,700 | 0 | 44,900 | 4,000 | 52,800 |
| 2024-03-22 | 3,500 | 113,700 | 0 | 46,100 | 3,500 | 67,600 |
| 2024-03-15 | 3,500 | 95,500 | 0 | 46,700 | 3,500 | 48,800 |
| 2024-03-08 | 3,400 | 96,000 | 0 | 46,400 | 3,400 | 49,600 |
| 2024-03-01 | 6,300 | 100,200 | 0 | 47,600 | 6,300 | 52,600 |
| 2024-02-22 | 6,500 | 68,500 | 0 | 43,200 | 6,500 | 25,300 |
| 2024-02-16 | 5,700 | 61,000 | 0 | 45,600 | 5,700 | 15,400 |
| 2024-02-09 | 16,700 | 61,900 | 0 | 45,300 | 16,700 | 16,600 |
| 2024-02-02 | 16,700 | 60,400 | 0 | 45,700 | 16,700 | 14,700 |
| 2024-01-26 | 9,400 | 62,200 | 0 | 43,200 | 9,400 | 19,000 |
| 2024-01-19 | 10,500 | 63,500 | 0 | 43,000 | 10,500 | 20,500 |
| 2024-01-12 | 15,000 | 59,700 | 0 | 43,000 | 15,000 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | グリーンランド | 支配株主等に関する事項について |
| 20241224 | 15:30 | グリーンランド | 期末配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:30 | グリーンランド | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | グリーンランド | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240328 | 15:30 | グリーンランド | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:43 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:41 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:40 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:39 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:38 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:37 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:35 |
| 9656 | 2 | グリーンランドリゾートのＳＤＧｓへの取り組み | グリーンランドリゾートのＳＤＧｓへの取り組み | 2024-06-19 11:09:34 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:29 |
| 9656 | 2 | COMPANY INFORMATION | 2024-06-19 11:09:28 |