| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,913 | 1,926 | 1,902 | 1,924 | 1,300 | -4 | 100% | 101% | 433% | ▼ | 100% | 100% | 101% | 94% | 101% |
| 20240729 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | -22 | 99% | 100% | 8% | ▼ | 100% | 97% | 100% | 93% | 100% |
| 20240730 | 1,924 | 1,933 | 1,924 | 1,933 | 400 | 31 | 102% | 100% | 400% | ▲ | 100% | 87% | 102% | 95% | 102% |
| 20240731 | 1,933 | 1,933 | 1,933 | 1,933 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 95% | 104% | 95% | 102% |
| 20240801 | 1,908 | 1,933 | 1,903 | 1,903 | 700 | -30 | 98% | 100% | 350% | ▼ | 98% | 96% | 105% | 94% | 100% |
| 20240802 | 1,900 | 1,900 | 1,807 | 1,860 | 2,300 | -43 | 98% | 98% | 329% | ▼ | 91% | 100% | 113% | 94% | 100% |
| 20240805 | 1,766 | 1,766 | 1,602 | 1,602 | 4,700 | -258 | 86% | 91% | 204% | ▼ | 104% | 110% | 124% | 81% | 100% |
| 20240806 | 1,616 | 1,799 | 1,616 | 1,680 | 1,600 | 78 | 105% | 104% | 34% | ▲ | 108% | 112% | 119% | 85% | 105% |
| 20240807 | 1,680 | 1,850 | 1,651 | 1,820 | 1,600 | 140 | 108% | 108% | 100% | ▲ | 98% | 107% | 111% | 92% | 114% |
| 20240808 | 1,800 | 1,800 | 1,758 | 1,760 | 1,000 | -60 | 97% | 98% | 63% | ▼ | 97% | 108% | 113% | 90% | 110% |
| 20240809 | 1,770 | 1,850 | 1,710 | 1,710 | 1,700 | -50 | 97% | 97% | 170% | ▼▼ | 103% | 111% | 116% | 88% | 107% |
| 20240813 | 1,725 | 1,829 | 1,725 | 1,780 | 1,200 | 70 | 104% | 103% | 71% | ▲ | 103% | 104% | 111% | 91% | 111% |
| 20240814 | 1,830 | 1,889 | 1,830 | 1,889 | 900 | 109 | 106% | 103% | 75% | ▲▲ | 100% | 99% | 106% | 97% | 118% |
| 20240816 | 1,917 | 1,917 | 1,917 | 1,917 | 200 | 28 | 101% | 100% | 22% | ▲▲▲ | 100% | 99% | 106% | 99% | 120% |
| 20240819 | 1,920 | 1,920 | 1,920 | 1,920 | 700 | 3 | 100% | 100% | 350% | ▲▲▲▲ | 98% | 98% | 118% | 99% | 120% |
| 20240820 | 1,935 | 1,940 | 1,901 | 1,901 | 900 | -19 | 99% | 98% | 129% | ▼ | 100% | 100% | 121% | 98% | 119% |
| 20240821 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 103% | 123% | 98% | 119% |
| 20240823 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | -40 | 98% | 100% | 33% | ▼▼▼ | 100% | 104% | 121% | 96% | 116% |
| 20240827 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 39 | 102% | 100% | 100% | ▲ | 100% | 105% | 121% | 98% | 119% |
| 20240828 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 105% | 121% | 98% | 119% |
| 20240829 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 0 | 100% | 100% | 100% | -- | 101% | 105% | 121% | 98% | 119% |
| 20240830 | 1,898 | 1,915 | 1,898 | 1,915 | 300 | 15 | 101% | 101% | 150% | ▲ | 102% | 103% | 118% | 99% | 120% |
| 20240902 | 1,943 | 2,030 | 1,943 | 1,973 | 2,300 | 58 | 103% | 102% | 767% | ▲▲ | 101% | 101% | 116% | 100% | 123% |
| 20240903 | 1,981 | 2,030 | 1,981 | 1,992 | 2,200 | 19 | 101% | 101% | 96% | ▲▲▲ | 101% | 101% | 111% | 100% | 124% |
| 20240904 | 1,980 | 1,990 | 1,952 | 1,990 | 1,700 | -2 | 100% | 101% | 77% | ▼ | 100% | 100% | 108% | 100% | 124% |
| 20240905 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 104% | 100% | 124% |
| 20240906 | 1,992 | 2,001 | 1,990 | 1,998 | 1,300 | 8 | 100% | 100% | 433% | ▲ | 100% | 102% | 105% | 100% | 119% |
| 20240909 | 1,989 | 1,989 | 1,966 | 1,989 | 1,500 | -9 | 100% | 100% | 115% | ▼ | 101% | 102% | 105% | 100% | 116% |
| 20240910 | 1,980 | 1,991 | 1,980 | 1,991 | 1,000 | 2 | 100% | 101% | 67% | ▲ | 100% | 115% | 102% | 100% | 116% |
| 20240911 | 1,989 | 1,989 | 1,989 | 1,989 | 200 | -2 | 100% | 100% | 20% | ▼ | 100% | 115% | 102% | 100% | 116% |
| 20240912 | 1,989 | 1,998 | 1,972 | 1,998 | 1,600 | 9 | 100% | 100% | 800% | ▲ | 101% | 110% | 101% | 100% | 112% |
| 20240913 | 1,998 | 2,062 | 1,998 | 2,027 | 2,100 | 29 | 101% | 101% | 131% | ▲▲ | 99% | 106% | 99% | 100% | 109% |
| 20240917 | 2,027 | 2,027 | 2,000 | 2,000 | 900 | -27 | 99% | 99% | 43% | ▼ | 115% | 102% | 100% | 99% | 108% |
| 20240918 | 2,000 | 2,290 | 2,000 | 2,290 | 4,600 | 290 | 115% | 115% | 511% | ▲ | 103% | 97% | 93% | 100% | 123% |
| 20240919 | 2,146 | 2,200 | 2,100 | 2,200 | 5,400 | -90 | 96% | 103% | 117% | ▼ | 98% | 95% | 91% | 96% | 118% |
| 20240920 | 2,198 | 2,198 | 2,150 | 2,150 | 1,100 | -50 | 98% | 98% | 20% | ▼▼ | 94% | 95% | 93% | 94% | 116% |
| 20240924 | 2,140 | 2,140 | 2,016 | 2,016 | 2,400 | -134 | 94% | 94% | 218% | ▼▼▼ | 104% | 103% | 102% | 88% | 108% |
| 20240925 | 1,960 | 2,046 | 1,960 | 2,043 | 1,800 | 27 | 101% | 104% | 75% | ▲ | 102% | 99% | 98% | 89% | 108% |
| 20240926 | 2,038 | 2,131 | 1,988 | 2,081 | 1,700 | 38 | 102% | 102% | 94% | ▲▲ | 102% | 100% | 100% | 91% | 110% |
| 20240927 | 2,000 | 2,080 | 2,000 | 2,034 | 900 | -47 | 98% | 102% | 53% | ▼ | 101% | 100% | 100% | 89% | 107% |
| 20240930 | 2,006 | 2,050 | 2,006 | 2,024 | 1,400 | -10 | 100% | 101% | 156% | ▼▼ | 99% | 99% | 99% | 88% | 106% |
| 20241001 | 2,025 | 2,025 | 2,010 | 2,012 | 1,200 | -12 | 99% | 99% | 86% | ▼▼▼ | 99% | 100% | 99% | 88% | 102% |
| 20241002 | 2,012 | 2,012 | 2,000 | 2,000 | 1,800 | -12 | 99% | 99% | 150% | ▼▼▼▼ | 99% | 99% | 99% | 87% | 101% |
| 20241003 | 2,015 | 2,015 | 2,003 | 2,004 | 1,000 | 4 | 100% | 99% | 56% | ▲ | 100% | 98% | 99% | 88% | 101% |
| 20241004 | 2,004 | 2,004 | 2,004 | 2,004 | 400 | 0 | 100% | 100% | 40% | -- | 99% | 98% | 98% | 88% | 101% |
| 20241007 | 2,016 | 2,016 | 2,002 | 2,002 | 400 | -2 | 100% | 99% | 100% | ▼ | 99% | 99% | 0% | 87% | 101% |
| 20241008 | 2,001 | 2,010 | 1,988 | 1,988 | 2,000 | -14 | 99% | 99% | 500% | ▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20241009 | 1,989 | 1,989 | 1,963 | 1,963 | 800 | -25 | 99% | 99% | 40% | ▼▼▼ | 100% | 102% | 0% | 86% | 100% |
| 20241010 | 1,960 | 1,960 | 1,956 | 1,956 | 300 | -7 | 100% | 100% | 38% | ▼▼▼▼ | 100% | 102% | 0% | 85% | 100% |
| 20241011 | 1,968 | 1,968 | 1,967 | 1,967 | 200 | 11 | 101% | 100% | 67% | ▲ | 98% | 99% | 0% | 86% | 101% |
| 20241015 | 2,007 | 2,007 | 1,973 | 1,973 | 1,300 | 6 | 100% | 98% | 650% | ▲▲ | 101% | 100% | 0% | 86% | 101% |
| 20241016 | 1,987 | 1,999 | 1,987 | 1,999 | 300 | 26 | 101% | 101% | 23% | ▲▲▲ | 100% | 99% | 0% | 87% | 102% |
| 20241017 | 1,999 | 2,000 | 1,998 | 2,000 | 800 | 1 | 100% | 100% | 267% | ▲▲▲▲ | 99% | 0% | 0% | 87% | 102% |
| 20241018 | 2,000 | 2,000 | 1,973 | 1,973 | 500 | -27 | 99% | 99% | 63% | ▼ | 100% | 0% | 0% | 90% | 101% |
| 20241021 | 1,991 | 1,991 | 1,991 | 1,991 | 300 | 18 | 101% | 100% | 60% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241022 | 1,991 | 1,994 | 1,978 | 1,982 | 700 | -9 | 100% | 100% | 233% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 4,200 | 0 | 2,600 | 0 | 1,600 |
| 2024-10-11 | 0 | 4,600 | 0 | 3,000 | 0 | 1,600 |
| 2024-10-04 | 0 | 3,300 | 0 | 2,600 | 0 | 700 |
| 2024-09-27 | 0 | 2,700 | 0 | 2,000 | 0 | 700 |
| 2024-09-20 | 0 | 3,400 | 0 | 2,000 | 0 | 1,400 |
| 2024-09-13 | 0 | 2,900 | 0 | 1,200 | 0 | 1,700 |
| 2024-09-06 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-08-30 | 0 | 2,300 | 0 | 1,200 | 0 | 1,100 |
| 2024-08-23 | 0 | 2,200 | 0 | 1,200 | 0 | 1,000 |
| 2024-08-16 | 0 | 2,200 | 0 | 1,200 | 0 | 1,000 |
| 2024-08-09 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-08-02 | 0 | 2,400 | 0 | 100 | 0 | 2,300 |
| 2024-07-26 | 0 | 2,100 | 0 | 0 | 0 | 2,100 |
| 2024-07-19 | 0 | 2,200 | 0 | 100 | 0 | 2,100 |
| 2024-07-12 | 0 | 3,400 | 0 | 1,000 | 0 | 2,400 |
| 2024-07-05 | 0 | 2,900 | 0 | 0 | 0 | 2,900 |
| 2024-06-28 | 0 | 3,000 | 0 | 0 | 0 | 3,000 |
| 2024-06-21 | 0 | 1,800 | 0 | 0 | 0 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | 岐阜造園 | 2024年９月期 第３四半期決算短信［日本基準］(連結) |
| 20240510 | 16:00 | 岐阜造園 | 支配株主等に関する事項について |
| 20240510 | 16:00 | 岐阜造園 | 2024年９月期第２四半期業績予想と実績値の差異並びに通期業績予想の修正に関するお知らせ |
| 20240510 | 16:00 | 岐阜造園 | 2024年９月期 第２四半期決算短信［日本基準］（連結） |
| 20240315 | 16:00 | 岐阜造園 | 株式会社埼玉植物園との資本提携を視野に入れた業務提携に関するお知らせ |
| 20240209 | 15:30 | 岐阜造園 | 2024年９月期 第２四半期（累計）業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | 岐阜造園 | 2024年９月期 第１四半期決算短信［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 |
|---|---|---|---|
| 1438 | 1 | ㈱岐阜造園｜GIFU ZOHEN - ホーム | 2024-10-23 04:25:44 |
| 1438 | 2 | 2024.07.04 会社説明資料をアップデートしました | 2024-07-04 12:30:26 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - コーポレート・ガバナンス | 2024-06-26 20:51:34 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - IR資料 | 2024-06-26 20:51:33 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - 有価証券報告書 | 2024-06-26 20:51:32 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - 免責事項 | 2024-06-26 20:51:31 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - よくあるご質問 | 2024-06-26 20:51:30 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - 個人投資家の皆様へ | 2024-06-26 20:51:28 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - IRカレンダー | 2024-06-26 20:51:27 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - 株式情報 | 2024-06-26 20:51:26 |