| 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 | 1,868 | 1,890 | 1,860 | 1,876 | 20,800 | 26 | 101% | 100% | 62% | ▲ | 101% | 100% | 101% | 100% | 111% |
| 20250311 | 1,873 | 1,892 | 1,858 | 1,892 | 15,600 | 16 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 100% | 100% | 112% |
| 20250312 | 1,892 | 1,907 | 1,878 | 1,888 | 20,100 | -4 | 100% | 100% | 129% | ▼ | 99% | 100% | 97% | 100% | 112% |
| 20250313 | 1,888 | 1,888 | 1,862 | 1,862 | 15,300 | -26 | 99% | 99% | 76% | ▼▼ | 99% | 100% | 98% | 98% | 111% |
| 20250314 | 1,877 | 1,884 | 1,865 | 1,867 | 6,800 | 5 | 100% | 99% | 44% | ▲ | 100% | 102% | 98% | 99% | 111% |
| 20250317 | 1,872 | 1,887 | 1,862 | 1,876 | 11,200 | 9 | 100% | 100% | 165% | ▲▲ | 100% | 102% | 99% | 99% | 111% |
| 20250318 | 1,876 | 1,885 | 1,873 | 1,882 | 11,200 | 6 | 100% | 100% | 100% | ▲▲▲ | 99% | 102% | 99% | 99% | 112% |
| 20250319 | 1,882 | 1,882 | 1,854 | 1,865 | 17,500 | -17 | 99% | 99% | 156% | ▼ | 99% | 101% | 99% | 99% | 111% |
| 20250321 | 1,885 | 1,898 | 1,851 | 1,870 | 20,600 | 5 | 100% | 99% | 118% | ▲ | 102% | 101% | 100% | 99% | 111% |
| 20250324 | 1,875 | 1,909 | 1,872 | 1,904 | 17,900 | 34 | 102% | 102% | 87% | ▲▲ | 101% | 96% | 98% | 100% | 113% |
| 20250325 | 1,909 | 1,920 | 1,883 | 1,920 | 14,300 | 16 | 101% | 101% | 80% | ▲▲▲ | 99% | 92% | 98% | 100% | 114% |
| 20250326 | 1,922 | 1,924 | 1,895 | 1,897 | 14,100 | -23 | 99% | 99% | 99% | ▼ | 100% | 93% | 99% | 99% | 113% |
| 20250327 | 1,898 | 1,904 | 1,882 | 1,901 | 29,000 | 4 | 100% | 100% | 206% | ▲ | 99% | 95% | 102% | 99% | 112% |
| 20250328 | 1,843 | 1,879 | 1,825 | 1,826 | 22,900 | -75 | 96% | 99% | 79% | ▼ | 98% | 95% | 103% | 95% | 108% |
| 20250331 | 1,815 | 1,815 | 1,763 | 1,777 | 20,100 | -49 | 97% | 98% | 88% | ▼▼ | 99% | 98% | 106% | 93% | 103% |
| 20250401 | 1,785 | 1,801 | 1,762 | 1,769 | 16,300 | -8 | 100% | 99% | 81% | ▼▼▼ | 99% | 99% | 107% | 92% | 103% |
| 20250402 | 1,769 | 1,769 | 1,737 | 1,747 | 13,700 | -22 | 99% | 99% | 84% | ▼▼▼▼ | 101% | 102% | 112% | 91% | 102% |
| 20250403 | 1,707 | 1,744 | 1,706 | 1,732 | 13,000 | -15 | 99% | 101% | 95% | ▼▼▼▼▼ | 99% | 104% | 112% | 90% | 100% |
| 20250404 | 1,708 | 1,715 | 1,651 | 1,690 | 21,800 | -42 | 98% | 99% | 168% | ▼▼▼▼▼▼ | 103% | 108% | 112% | 88% | 100% |
| 20250408 | 1,701 | 1,760 | 1,701 | 1,752 | 8,600 | 62 | 104% | 103% | 39% | ▲ | 99% | 108% | 114% | 91% | 104% |
| 20250409 | 1,712 | 1,726 | 1,684 | 1,693 | 9,300 | -59 | 97% | 99% | 108% | ▼ | 98% | 105% | 110% | 88% | 100% |
| 20250410 | 1,773 | 1,777 | 1,720 | 1,733 | 17,800 | 40 | 102% | 98% | 191% | ▲ | 103% | 107% | 113% | 90% | 103% |
| 20250411 | 1,733 | 1,790 | 1,701 | 1,780 | 15,400 | 47 | 103% | 103% | 87% | ▲▲ | 101% | 103% | 108% | 93% | 105% |
| 20250414 | 1,816 | 1,843 | 1,800 | 1,841 | 18,000 | 61 | 103% | 101% | 117% | ▲▲▲ | 99% | 102% | 106% | 96% | 109% |
| 20250415 | 1,840 | 1,860 | 1,830 | 1,830 | 10,700 | -11 | 99% | 99% | 59% | ▼ | 101% | 102% | 106% | 95% | 108% |
| 20250416 | 1,835 | 1,855 | 1,830 | 1,855 | 6,300 | 25 | 101% | 101% | 59% | ▲ | 100% | 101% | 106% | 97% | 110% |
| 20250417 | 1,850 | 1,863 | 1,850 | 1,856 | 4,500 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 101% | 105% | 97% | 110% |
| 20250418 | 1,856 | 1,905 | 1,856 | 1,875 | 9,000 | 19 | 101% | 101% | 200% | ▲▲▲ | 100% | 100% | 104% | 98% | 111% |
| 20250421 | 1,872 | 1,875 | 1,856 | 1,865 | 2,700 | -10 | 99% | 100% | 30% | ▼ | 99% | 101% | 105% | 97% | 110% |
| 20250422 | 1,860 | 1,864 | 1,831 | 1,849 | 2,900 | -16 | 99% | 99% | 107% | ▼▼ | 101% | 103% | 104% | 96% | 109% |
| 20250423 | 1,847 | 1,869 | 1,836 | 1,869 | 3,700 | 20 | 101% | 101% | 128% | ▲ | 99% | 101% | 102% | 98% | 111% |
| 20250424 | 1,880 | 1,880 | 1,844 | 1,852 | 3,000 | -17 | 99% | 99% | 81% | ▼ | 101% | 103% | 104% | 97% | 110% |
| 20250425 | 1,852 | 1,868 | 1,840 | 1,868 | 6,400 | 16 | 101% | 101% | 213% | ▲ | 100% | 104% | 102% | 100% | 111% |
| 20250428 | 1,880 | 1,894 | 1,872 | 1,876 | 6,100 | 8 | 100% | 100% | 95% | ▲▲ | 101% | 104% | 102% | 100% | 111% |
| 20250430 | 1,879 | 1,900 | 1,873 | 1,899 | 8,000 | 23 | 101% | 101% | 131% | ▲▲▲ | 99% | 102% | 101% | 100% | 112% |
| 20250501 | 1,899 | 1,900 | 1,874 | 1,874 | 5,100 | -25 | 99% | 99% | 64% | ▼ | 102% | 104% | 103% | 99% | 111% |
| 20250502 | 1,874 | 1,920 | 1,874 | 1,908 | 18,200 | 34 | 102% | 102% | 357% | ▲ | 102% | 95% | 101% | 100% | 113% |
| 20250507 | 1,919 | 1,959 | 1,908 | 1,954 | 10,100 | 46 | 102% | 102% | 55% | ▲▲ | 99% | 93% | 101% | 100% | 116% |
| 20250508 | 1,950 | 1,950 | 1,910 | 1,924 | 6,800 | -30 | 98% | 99% | 67% | ▼ | 101% | 94% | 102% | 98% | 114% |
| 20250509 | 1,931 | 1,997 | 1,931 | 1,945 | 8,500 | 21 | 101% | 101% | 125% | ▲ | 93% | 92% | 101% | 100% | 115% |
| 20250512 | 1,973 | 2,019 | 1,783 | 1,831 | 85,000 | -114 | 94% | 93% | 1000% | ▼ | 98% | 103% | 109% | 94% | 106% |
| 20250513 | 1,831 | 1,866 | 1,800 | 1,802 | 38,500 | -29 | 98% | 98% | 45% | ▼▼ | 100% | 106% | 111% | 92% | 101% |
| 20250514 | 1,803 | 1,824 | 1,800 | 1,809 | 15,800 | 7 | 100% | 100% | 41% | ▲ | 99% | 105% | 110% | 93% | 100% |
| 20250515 | 1,815 | 1,830 | 1,801 | 1,801 | 11,900 | -8 | 100% | 99% | 75% | ▼ | 101% | 106% | 111% | 92% | 100% |
| 20250516 | 1,803 | 1,824 | 1,783 | 1,824 | 14,800 | 23 | 101% | 101% | 124% | ▲ | 103% | 105% | 109% | 93% | 101% |
| 20250519 | 1,826 | 1,884 | 1,822 | 1,884 | 29,800 | 60 | 103% | 103% | 201% | ▲▲ | 101% | 102% | 106% | 96% | 105% |
| 20250520 | 1,886 | 1,915 | 1,880 | 1,905 | 8,600 | 21 | 101% | 101% | 29% | ▲▲▲ | 100% | 101% | 105% | 97% | 106% |
| 20250521 | 1,901 | 1,909 | 1,898 | 1,898 | 4,300 | -7 | 100% | 100% | 50% | ▼ | 101% | 101% | 105% | 97% | 105% |
| 20250522 | 1,896 | 1,921 | 1,895 | 1,910 | 7,900 | 12 | 101% | 101% | 184% | ▲ | 100% | 101% | 105% | 98% | 106% |
| 20250523 | 1,908 | 1,913 | 1,893 | 1,913 | 5,700 | 3 | 100% | 100% | 72% | ▲▲ | 101% | 100% | 0% | 98% | 106% |
| 20250526 | 1,914 | 1,927 | 1,906 | 1,924 | 8,500 | 11 | 101% | 101% | 149% | ▲▲▲ | 100% | 101% | 0% | 98% | 107% |
| 20250527 | 1,924 | 1,924 | 1,912 | 1,924 | 2,900 | 0 | 100% | 100% | 34% | -- | 99% | 101% | 0% | 98% | 107% |
| 20250528 | 1,920 | 1,926 | 1,908 | 1,908 | 3,300 | -16 | 99% | 99% | 114% | ▼ | 101% | 103% | 0% | 98% | 106% |
| 20250529 | 1,906 | 1,925 | 1,906 | 1,920 | 4,200 | 12 | 101% | 101% | 127% | ▲ | 100% | 103% | 0% | 98% | 107% |
| 20250530 | 1,918 | 1,936 | 1,918 | 1,921 | 5,300 | 1 | 100% | 100% | 126% | ▲▲ | 101% | 104% | 0% | 98% | 107% |
| 20250602 | 1,924 | 1,938 | 1,924 | 1,938 | 2,400 | 17 | 101% | 101% | 45% | ▲▲▲ | 100% | 104% | 0% | 99% | 108% |
| 20250603 | 1,927 | 1,948 | 1,927 | 1,935 | 3,000 | -3 | 100% | 100% | 125% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20250604 | 1,945 | 1,982 | 1,932 | 1,965 | 18,900 | 30 | 102% | 101% | 630% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250605 | 1,966 | 2,000 | 1,933 | 1,975 | 19,700 | 10 | 101% | 100% | 104% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250606 | 1,991 | 1,999 | 1,968 | 1,999 | 8,500 | 24 | 101% | 100% | 43% | ▲▲▲ | % | % | % | 100% | 111% |
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 | 600 | 53,700 | 0 | 18,900 | 600 | 34,800 |
| 2025-05-23 | 800 | 52,800 | 0 | 18,800 | 800 | 34,000 |
| 2025-05-16 | 1,000 | 52,000 | 0 | 18,600 | 1,000 | 33,400 |
| 2025-05-09 | 1,300 | 62,000 | 0 | 31,300 | 1,300 | 30,700 |
| 2025-05-02 | 1,400 | 56,500 | 0 | 27,200 | 1,400 | 29,300 |
| 2025-04-25 | 400 | 52,600 | 0 | 23,700 | 400 | 28,900 |
| 2025-04-18 | 600 | 50,400 | 0 | 22,400 | 600 | 28,000 |
| 2025-04-11 | 300 | 46,800 | 0 | 17,700 | 300 | 29,100 |
| 2025-04-04 | 800 | 42,700 | 0 | 12,800 | 800 | 29,900 |
| 2025-03-28 | 3,200 | 39,600 | 0 | 13,300 | 3,200 | 26,300 |
| 2025-03-21 | 6,100 | 96,700 | 0 | 68,600 | 6,100 | 28,100 |
| 2025-03-14 | 7,500 | 98,300 | 0 | 67,700 | 7,500 | 30,600 |
| 2025-03-07 | 7,900 | 108,200 | 0 | 71,500 | 7,900 | 36,700 |
| 2025-02-28 | 1,400 | 91,700 | 0 | 55,700 | 1,400 | 36,000 |
| 2025-02-21 | 1,400 | 95,500 | 0 | 58,200 | 1,400 | 37,300 |
| 2025-02-14 | 1,400 | 89,500 | 0 | 53,200 | 1,400 | 36,300 |
| 2025-02-07 | 1,600 | 85,500 | 0 | 53,300 | 1,600 | 32,200 |
| 2025-01-31 | 500 | 60,800 | 0 | 26,200 | 500 | 34,600 |
| 2025-01-24 | 600 | 57,900 | 0 | 24,100 | 600 | 33,800 |
| 2025-01-17 | 600 | 56,000 | 0 | 23,000 | 600 | 33,000 |
| 2025-01-10 | 2,400 | 49,100 | 0 | 18,600 | 2,400 | 30,500 |
| 2024-12-27 | 3,100 | 50,200 | 0 | 18,100 | 3,100 | 32,100 |
| 2024-12-20 | 2,000 | 52,800 | 0 | 19,100 | 2,000 | 33,700 |
| 2024-12-13 | 1,400 | 52,200 | 0 | 18,000 | 1,400 | 34,200 |
| 2024-12-06 | 100 | 45,800 | 0 | 15,600 | 100 | 30,200 |
| 2024-11-29 | 400 | 47,300 | 0 | 16,200 | 400 | 31,100 |
| 2024-11-22 | 600 | 44,300 | 0 | 14,800 | 600 | 29,500 |
| 2024-11-15 | 1,300 | 41,500 | 0 | 13,800 | 1,300 | 27,700 |
| 2024-11-08 | 2,400 | 43,500 | 0 | 13,100 | 2,400 | 30,400 |
| 2024-11-01 | 2,400 | 39,000 | 0 | 10,000 | 2,400 | 29,000 |
| 2024-10-25 | 2,200 | 37,700 | 0 | 10,200 | 2,200 | 27,500 |
| 2024-10-18 | 1,900 | 33,600 | 0 | 9,600 | 1,900 | 24,000 |
| 2024-10-11 | 2,400 | 32,800 | 0 | 9,000 | 2,400 | 23,800 |
| 2024-10-04 | 2,300 | 31,200 | 0 | 8,000 | 2,300 | 23,200 |
| 2024-09-27 | 4,700 | 29,400 | 500 | 4,800 | 4,200 | 24,600 |
| 2024-09-20 | 45,400 | 31,000 | 41,700 | 4,800 | 3,700 | 26,200 |
| 2024-09-13 | 20,900 | 31,700 | 18,400 | 4,000 | 2,500 | 27,700 |
| 2024-09-06 | 9,400 | 33,300 | 7,400 | 4,700 | 2,000 | 28,600 |
| 2024-08-30 | 1,900 | 35,600 | 0 | 5,200 | 1,900 | 30,400 |
| 2024-08-23 | 1,900 | 38,400 | 0 | 6,700 | 1,900 | 31,700 |
| 2024-08-16 | 2,200 | 38,000 | 0 | 6,900 | 2,200 | 31,100 |
| 2024-08-09 | 2,300 | 37,100 | 0 | 6,900 | 2,300 | 30,200 |
| 2024-08-02 | 900 | 47,400 | 0 | 17,200 | 900 | 30,200 |
| 2024-07-26 | 700 | 46,500 | 0 | 15,800 | 700 | 30,700 |
| 2024-07-19 | 2,100 | 44,000 | 0 | 14,700 | 2,100 | 29,300 |
| 2024-07-12 | 2,100 | 44,600 | 0 | 14,300 | 2,100 | 30,300 |
| 2024-07-05 | 2,000 | 42,100 | 0 | 13,700 | 2,000 | 28,400 |
| 2024-06-28 | 1,700 | 45,200 | 0 | 13,500 | 1,700 | 31,700 |
| 2024-06-21 | 2,000 | 45,500 | 0 | 13,200 | 2,000 | 32,300 |
| 2024-06-14 | 2,300 | 46,100 | 0 | 12,800 | 2,300 | 33,300 |
| 2024-06-07 | 2,400 | 45,100 | 0 | 12,400 | 2,400 | 32,700 |
| 2024-05-31 | 2,400 | 45,300 | 0 | 12,700 | 2,400 | 32,600 |
| 2024-05-24 | 2,200 | 52,200 | 0 | 13,100 | 2,200 | 39,100 |
| 2024-05-17 | 2,100 | 57,100 | 0 | 16,200 | 2,100 | 40,900 |
| 2024-05-10 | 2,300 | 54,000 | 0 | 15,900 | 2,300 | 38,100 |
| 2024-05-02 | 2,000 | 56,600 | 0 | 17,500 | 2,000 | 39,100 |
| 2024-04-26 | 1,600 | 63,200 | 0 | 14,500 | 1,600 | 48,700 |
| 2024-04-19 | 1,600 | 57,100 | 0 | 12,900 | 1,600 | 44,200 |
| 2024-04-12 | 3,800 | 55,000 | 0 | 12,700 | 3,800 | 42,300 |
| 2024-04-05 | 3,600 | 55,900 | 0 | 12,800 | 3,600 | 43,100 |
| 2024-03-29 | 2,800 | 56,900 | 0 | 16,700 | 2,800 | 40,200 |
| 2024-03-22 | 2,200 | 63,400 | 0 | 20,800 | 2,200 | 42,600 |
| 2024-03-15 | 2,100 | 55,400 | 0 | 15,000 | 2,100 | 40,400 |
| 2024-03-08 | 2,400 | 54,000 | 0 | 14,100 | 2,400 | 39,900 |
| 2024-03-01 | 3,500 | 46,200 | 0 | 7,000 | 3,500 | 39,200 |
| 2024-02-22 | 5,200 | 43,500 | 0 | 7,700 | 5,200 | 35,800 |
| 2024-02-16 | 4,700 | 42,400 | 0 | 6,900 | 4,700 | 35,500 |
| 2024-02-09 | 6,900 | 53,500 | 0 | 8,600 | 6,900 | 44,900 |
| 2024-02-02 | 6,600 | 53,900 | 0 | 8,600 | 6,600 | 45,300 |
| 2024-01-26 | 4,900 | 63,700 | 0 | 13,500 | 4,900 | 50,200 |
| 2024-01-19 | 8,600 | 59,200 | 0 | 7,500 | 8,600 | 51,700 |
| 2024-01-12 | 41,600 | 61,600 | 0 | 9,100 | 41,600 | 52,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 14:00 | 植木組 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250512 | 14:00 | 植木組 | 中期経営計画（2025年度～2027年度）の策定について |
| 20250430 | 16:00 | 植木組 | 剰余金の配当に関するお知らせ |
| 20250430 | 16:00 | 植木組 | 役員の異動に関するお知らせ |
| 20250430 | 16:00 | 植木組 | 定款一部変更に関するお知らせ |
| 20250305 | 16:00 | 植木組 | 業績予想の修正並びに配当予想の修正（記念配当及び増配）に関するお知らせ |
| 20250217 | 15:00 | 植木組 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20250207 | 15:00 | 植木組 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | 植木組 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 植木組 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240808 | 15:00 | 植木組 | 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 |
| 20240808 | 15:00 | 植木組 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 16:00 | 植木組 | 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 |
| 20240510 | 14:00 | 植木組 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 14:30 | 植木組 | 業績予想の修正並びに剰余金の配当に関するお知らせ |
| 20240207 | 16:00 | 植木組 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 16:00 | 植木組 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKOJ | 350 | 2025-04-07 14:08 | 株式会社植木組 | 株式会社第四北越銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1867 | 1 | 株式会社植木組 | 2025-06-08 01:20:35 |
| 1867 | 2 | 第７８回定時株主総会に関するお知らせ | ニュース | 株式会社植木組 | 2025-06-03 11:29:03 |
| 1867 | 2 | 2025年 3月期 （第78期） 決算短信 | ニュース | 株式会社植木組 | 2025-05-12 19:30:55 |
| 1867 | 2 | 剰余金の配当に関するお知らせ | ニュース | 株式会社植木組 | 2025-04-30 16:29:07 |
| 1867 | 2 | 業績予想の修正並びに配当予想（記念配当及び増配）に関するお知らせ | ニュース | 株式会社植木組 | 2025-03-05 17:30:43 |
| 1867 | 2 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ | ニュース | 株式会社植木組 | 2025-02-17 19:30:40 |
| 1867 | 2 | 2025年 3月期 （第78期） 第３四半期決算短信 | ニュース | 株式会社植木組 | 2025-02-08 02:30:28 |
| 1867 | 2 | 2025年 3月期 （第78期） 第２四半期決算短信 | ニュース | 株式会社植木組 | 2024-11-09 01:30:39 |
| 1867 | 2 | 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 | ニュース | 株式会社植木組 | 2024-08-20 17:31:24 |
| 1867 | 2 | 2025年 3月期 （第78期） 第１四半期決算短信 | ニュース | 株式会社植木組 | 2024-08-20 17:31:23 |