| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,898 | 1,907 | 1,874 | 1,907 | 800 | 9 | 100% | 100% | 67% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20250311 | 1,874 | 1,875 | 1,874 | 1,874 | 700 | -33 | 98% | 100% | 88% | ▼ | 101% | 101% | 100% | 95% | 100% |
| 20250312 | 1,874 | 1,889 | 1,874 | 1,889 | 300 | 15 | 101% | 101% | 43% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20250314 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 11 | 101% | 100% | 67% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20250317 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 99% | 97% | 101% |
| 20250318 | 1,890 | 1,890 | 1,887 | 1,887 | 300 | -13 | 99% | 100% | 75% | ▼ | 99% | 100% | 97% | 96% | 101% |
| 20250319 | 1,890 | 1,890 | 1,878 | 1,878 | 500 | -9 | 100% | 99% | 167% | ▼▼ | 101% | 100% | 97% | 96% | 100% |
| 20250321 | 1,887 | 1,908 | 1,884 | 1,908 | 2,500 | 30 | 102% | 101% | 500% | ▲ | 99% | 99% | 96% | 98% | 102% |
| 20250324 | 1,907 | 1,907 | 1,881 | 1,883 | 1,000 | -25 | 99% | 99% | 40% | ▼ | 100% | 99% | 97% | 98% | 100% |
| 20250325 | 1,890 | 1,891 | 1,888 | 1,889 | 1,600 | 6 | 100% | 100% | 160% | ▲ | 100% | 100% | 97% | 98% | 101% |
| 20250326 | 1,889 | 1,889 | 1,889 | 1,889 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 97% | 98% | 101% |
| 20250327 | 1,889 | 1,889 | 1,880 | 1,880 | 1,400 | -9 | 100% | 100% | 233% | ▼ | 102% | 102% | 101% | 97% | 100% |
| 20250328 | 1,832 | 1,872 | 1,832 | 1,872 | 400 | -8 | 100% | 102% | 29% | ▼▼ | 101% | 98% | 99% | 97% | 100% |
| 20250331 | 1,869 | 1,880 | 1,869 | 1,880 | 500 | 8 | 100% | 101% | 125% | ▲ | 101% | 98% | 101% | 98% | 100% |
| 20250401 | 1,860 | 1,875 | 1,860 | 1,875 | 600 | -5 | 100% | 101% | 120% | ▼ | 100% | 98% | 100% | 98% | 100% |
| 20250402 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 99% | 102% | 98% | 100% |
| 20250404 | 1,840 | 1,840 | 1,825 | 1,825 | 1,200 | -50 | 97% | 99% | 1200% | ▼ | 99% | 98% | 102% | 96% | 100% |
| 20250408 | 1,840 | 1,840 | 1,829 | 1,829 | 1,100 | 4 | 100% | 99% | 92% | ▲ | 100% | 102% | 105% | 96% | 100% |
| 20250409 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | -40 | 98% | 100% | 9% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20250410 | 1,829 | 1,830 | 1,829 | 1,830 | 600 | 41 | 102% | 100% | 600% | ▲ | 100% | 102% | 105% | 96% | 102% |
| 20250411 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | -30 | 98% | 100% | 33% | ▼ | 100% | 102% | 108% | 94% | 101% |
| 20250414 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 0 | 100% | 100% | 300% | -- | 99% | 98% | 105% | 94% | 101% |
| 20250415 | 1,840 | 1,840 | 1,806 | 1,826 | 1,400 | 26 | 101% | 99% | 233% | ▲ | 101% | 99% | 107% | 96% | 102% |
| 20250416 | 1,819 | 1,830 | 1,819 | 1,830 | 200 | 4 | 100% | 101% | 14% | ▲▲ | 100% | 99% | 106% | 96% | 102% |
| 20250417 | 1,828 | 1,829 | 1,828 | 1,829 | 900 | -1 | 100% | 100% | 450% | ▼ | 100% | 101% | 107% | 96% | 102% |
| 20250418 | 1,806 | 1,806 | 1,806 | 1,806 | 100 | -23 | 99% | 100% | 11% | ▼▼ | 98% | 100% | 106% | 95% | 101% |
| 20250421 | 1,826 | 1,826 | 1,781 | 1,781 | 900 | -25 | 99% | 98% | 900% | ▼▼▼ | 100% | 103% | 108% | 93% | 100% |
| 20250422 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 19 | 101% | 100% | 11% | ▲ | 101% | 105% | 108% | 95% | 101% |
| 20250423 | 1,800 | 1,917 | 1,792 | 1,812 | 9,600 | 12 | 101% | 101% | 9600% | ▲▲ | 101% | 104% | 107% | 96% | 102% |
| 20250424 | 1,807 | 1,860 | 1,807 | 1,820 | 800 | 8 | 100% | 101% | 8% | ▲▲▲ | 98% | 101% | 102% | 96% | 102% |
| 20250425 | 1,858 | 1,933 | 1,785 | 1,820 | 14,900 | 0 | 100% | 98% | 1863% | -- | 102% | 103% | 104% | 97% | 102% |
| 20250428 | 1,816 | 1,849 | 1,800 | 1,847 | 2,400 | 27 | 101% | 102% | 16% | ▲ | 102% | 101% | 102% | 98% | 104% |
| 20250430 | 1,850 | 1,885 | 1,850 | 1,884 | 1,900 | 37 | 102% | 102% | 79% | ▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250501 | 1,844 | 1,844 | 1,835 | 1,837 | 600 | -47 | 98% | 100% | 32% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20250502 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 33 | 102% | 100% | 17% | ▲ | 100% | 104% | 101% | 99% | 105% |
| 20250507 | 1,870 | 1,877 | 1,837 | 1,875 | 800 | 5 | 100% | 100% | 800% | ▲▲ | 99% | 103% | 101% | 100% | 105% |
| 20250508 | 1,887 | 1,887 | 1,875 | 1,875 | 1,100 | 0 | 100% | 99% | 138% | -- | 98% | 101% | 101% | 100% | 105% |
| 20250509 | 1,875 | 1,875 | 1,839 | 1,839 | 800 | -36 | 98% | 98% | 73% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20250512 | 1,842 | 1,870 | 1,826 | 1,846 | 5,100 | 7 | 100% | 100% | 638% | ▲ | 103% | 99% | 101% | 98% | 104% |
| 20250513 | 1,886 | 1,939 | 1,858 | 1,939 | 5,400 | 93 | 105% | 103% | 106% | ▲▲ | 98% | 97% | 99% | 100% | 109% |
| 20250514 | 1,922 | 1,929 | 1,889 | 1,889 | 500 | -50 | 97% | 98% | 9% | ▼ | 100% | 98% | 101% | 97% | 106% |
| 20250515 | 1,889 | 1,920 | 1,880 | 1,882 | 2,500 | -7 | 100% | 100% | 500% | ▼▼ | 98% | 99% | 102% | 97% | 106% |
| 20250516 | 1,881 | 1,900 | 1,842 | 1,842 | 2,600 | -40 | 98% | 98% | 104% | ▼▼▼ | 100% | 101% | 103% | 95% | 103% |
| 20250519 | 1,862 | 1,897 | 1,840 | 1,859 | 1,800 | 17 | 101% | 100% | 69% | ▲ | 100% | 101% | 103% | 96% | 104% |
| 20250520 | 1,859 | 1,875 | 1,858 | 1,858 | 1,100 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 103% | 96% | 104% |
| 20250521 | 1,858 | 1,858 | 1,851 | 1,853 | 600 | -5 | 100% | 100% | 55% | ▼▼ | 101% | 102% | 103% | 96% | 104% |
| 20250522 | 1,850 | 1,874 | 1,840 | 1,870 | 1,100 | 17 | 101% | 101% | 183% | ▲ | 100% | 101% | 102% | 96% | 104% |
| 20250523 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 10 | 101% | 100% | 36% | ▲▲ | 100% | 102% | 0% | 97% | 104% |
| 20250526 | 1,847 | 1,847 | 1,840 | 1,840 | 900 | -40 | 98% | 100% | 225% | ▼ | 101% | 102% | 0% | 95% | 101% |
| 20250527 | 1,839 | 1,851 | 1,838 | 1,851 | 2,100 | 11 | 101% | 101% | 233% | ▲ | 102% | 102% | 0% | 95% | 102% |
| 20250528 | 1,848 | 1,880 | 1,848 | 1,880 | 600 | 29 | 102% | 102% | 29% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20250529 | 1,900 | 1,900 | 1,851 | 1,891 | 2,000 | 11 | 101% | 100% | 333% | ▲▲▲ | 100% | 102% | 0% | 98% | 103% |
| 20250530 | 1,868 | 1,870 | 1,865 | 1,870 | 1,200 | -21 | 99% | 100% | 60% | ▼ | 100% | 102% | 0% | 96% | 102% |
| 20250602 | 1,870 | 1,890 | 1,870 | 1,870 | 1,700 | 0 | 100% | 100% | 142% | -- | 101% | 102% | 0% | 96% | 102% |
| 20250603 | 1,871 | 1,892 | 1,870 | 1,892 | 1,000 | 22 | 101% | 101% | 59% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 1,898 | 1,900 | 1,898 | 1,900 | 400 | 8 | 100% | 100% | 40% | ▲▲ | 101% | 0% | 0% | 98% | 103% |
| 20250605 | 1,881 | 1,901 | 1,880 | 1,901 | 1,900 | 1 | 100% | 101% | 475% | ▲▲▲ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 1,887 | 1,912 | 1,885 | 1,912 | 1,000 | 11 | 101% | 101% | 53% | ▲▲▲▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 10,700 | 0 | 8,900 | 0 | 1,800 |
| 2025-05-23 | 0 | 7,200 | 0 | 5,700 | 0 | 1,500 |
| 2025-05-16 | 0 | 6,500 | 0 | 5,200 | 0 | 1,300 |
| 2025-05-09 | 0 | 3,300 | 0 | 100 | 0 | 3,200 |
| 2025-05-02 | 0 | 1,800 | 0 | 100 | 0 | 1,700 |
| 2025-04-25 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2025-04-18 | 0 | 10,000 | 0 | 9,700 | 0 | 300 |
| 2025-04-11 | 0 | 9,500 | 0 | 9,200 | 0 | 300 |
| 2025-04-04 | 0 | 10,400 | 0 | 9,200 | 0 | 1,200 |
| 2025-03-28 | 0 | 10,200 | 0 | 9,200 | 0 | 1,000 |
| 2025-03-21 | 0 | 9,900 | 0 | 8,900 | 0 | 1,000 |
| 2025-03-14 | 0 | 8,700 | 0 | 7,700 | 0 | 1,000 |
| 2025-03-07 | 0 | 8,900 | 0 | 7,400 | 0 | 1,500 |
| 2025-02-28 | 0 | 7,700 | 0 | 6,500 | 0 | 1,200 |
| 2025-02-21 | 0 | 7,800 | 0 | 6,500 | 0 | 1,300 |
| 2025-02-14 | 0 | 6,300 | 0 | 4,900 | 0 | 1,400 |
| 2025-02-07 | 0 | 6,100 | 0 | 4,900 | 0 | 1,200 |
| 2025-01-31 | 0 | 6,000 | 0 | 4,700 | 0 | 1,300 |
| 2025-01-24 | 0 | 6,100 | 0 | 4,700 | 0 | 1,400 |
| 2025-01-17 | 0 | 4,800 | 0 | 3,500 | 0 | 1,300 |
| 2025-01-10 | 0 | 6,000 | 0 | 4,600 | 0 | 1,400 |
| 2024-12-27 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-12-20 | 0 | 6,200 | 0 | 4,600 | 0 | 1,600 |
| 2024-12-13 | 0 | 6,200 | 0 | 4,600 | 0 | 1,600 |
| 2024-12-06 | 0 | 6,400 | 0 | 4,700 | 0 | 1,700 |
| 2024-11-29 | 0 | 7,000 | 0 | 4,800 | 0 | 2,200 |
| 2024-11-22 | 0 | 6,900 | 0 | 4,900 | 0 | 2,000 |
| 2024-11-15 | 0 | 5,700 | 0 | 3,600 | 0 | 2,100 |
| 2024-11-08 | 0 | 4,800 | 0 | 3,000 | 0 | 1,800 |
| 2024-11-01 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
| 2024-10-25 | 0 | 4,200 | 0 | 2,600 | 0 | 1,600 |
| 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 |
|---|---|---|---|
| 20250214 | 15:30 | 岐阜造園 | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241226 | 15:30 | 岐阜造園 | 支配株主等に関する事項 |
| 20241114 | 16:00 | 岐阜造園 | 2024年9月期 決算短信［日本基準］（連結） |
| 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 | 2025-06-07 12:21:03 |
| 1438 | 2 | ㈱岐阜造園｜GIFU ZOHEN - 日本の造園業界の潮流と岐阜造園の歩み | 2025-04-03 18:29:12 |
| 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 |