| 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 | 2,754 | 2,755 | 2,708 | 2,708 | 18,400 | -62 | 98% | 98% | 86% | ▼ | 100% | 103% | 106% | 87% | 104% |
| 20250311 | 2,700 | 2,709 | 2,655 | 2,690 | 20,000 | -18 | 99% | 100% | 109% | ▼▼ | 103% | 103% | 106% | 87% | 104% |
| 20250312 | 2,699 | 2,812 | 2,699 | 2,782 | 27,200 | 92 | 103% | 103% | 136% | ▲ | 101% | 103% | 102% | 90% | 107% |
| 20250313 | 2,807 | 2,854 | 2,788 | 2,848 | 25,900 | 66 | 102% | 101% | 95% | ▲▲ | 97% | 102% | 99% | 92% | 110% |
| 20250314 | 2,843 | 2,843 | 2,741 | 2,765 | 40,500 | -83 | 97% | 97% | 156% | ▼ | 101% | 105% | 98% | 89% | 107% |
| 20250317 | 2,765 | 2,800 | 2,751 | 2,780 | 23,900 | 15 | 101% | 101% | 59% | ▲ | 99% | 104% | 98% | 90% | 107% |
| 20250318 | 2,765 | 2,771 | 2,710 | 2,731 | 28,500 | -49 | 98% | 99% | 119% | ▼ | 105% | 101% | 97% | 88% | 105% |
| 20250319 | 2,755 | 2,914 | 2,754 | 2,890 | 78,700 | 159 | 106% | 105% | 276% | ▲ | 102% | 100% | 90% | 96% | 111% |
| 20250321 | 2,840 | 2,898 | 2,816 | 2,898 | 17,900 | 8 | 100% | 102% | 23% | ▲▲ | 99% | 99% | 88% | 100% | 112% |
| 20250324 | 2,900 | 2,900 | 2,821 | 2,870 | 21,900 | -28 | 99% | 99% | 122% | ▼ | 97% | 100% | 89% | 99% | 111% |
| 20250325 | 2,868 | 2,894 | 2,790 | 2,795 | 16,700 | -75 | 97% | 97% | 76% | ▼▼ | 100% | 101% | 92% | 96% | 108% |
| 20250326 | 2,781 | 2,819 | 2,778 | 2,787 | 7,200 | -8 | 100% | 100% | 43% | ▼▼▼ | 101% | 96% | 89% | 96% | 107% |
| 20250327 | 2,827 | 2,851 | 2,789 | 2,846 | 13,200 | 59 | 102% | 101% | 183% | ▲ | 100% | 95% | 88% | 98% | 110% |
| 20250328 | 2,859 | 2,899 | 2,856 | 2,860 | 13,400 | 14 | 100% | 100% | 102% | ▲▲ | 99% | 94% | 87% | 99% | 110% |
| 20250331 | 2,837 | 2,845 | 2,801 | 2,804 | 17,600 | -56 | 98% | 99% | 131% | ▼ | 94% | 87% | 86% | 97% | 108% |
| 20250401 | 2,854 | 2,854 | 2,665 | 2,670 | 18,900 | -134 | 95% | 94% | 107% | ▼▼ | 100% | 91% | 91% | 92% | 103% |
| 20250402 | 2,700 | 2,741 | 2,658 | 2,713 | 25,000 | 43 | 102% | 100% | 132% | ▲ | 100% | 96% | 92% | 94% | 104% |
| 20250403 | 2,663 | 2,707 | 2,623 | 2,672 | 23,400 | -41 | 98% | 100% | 94% | ▼ | 95% | 97% | 91% | 92% | 100% |
| 20250404 | 2,622 | 2,622 | 2,450 | 2,487 | 60,600 | -185 | 93% | 95% | 259% | ▼▼ | 102% | 103% | 98% | 86% | 100% |
| 20250408 | 2,429 | 2,502 | 2,364 | 2,470 | 21,000 | -17 | 99% | 102% | 35% | ▼▼▼ | 100% | 102% | 97% | 85% | 100% |
| 20250409 | 2,451 | 2,465 | 2,391 | 2,447 | 16,300 | -23 | 99% | 100% | 78% | ▼▼▼▼ | 98% | 95% | 92% | 84% | 100% |
| 20250410 | 2,597 | 2,613 | 2,519 | 2,552 | 16,900 | 105 | 104% | 98% | 104% | ▲ | 102% | 100% | 97% | 88% | 104% |
| 20250411 | 2,450 | 2,508 | 2,424 | 2,495 | 17,500 | -57 | 98% | 102% | 104% | ▼ | 100% | 98% | 95% | 86% | 102% |
| 20250414 | 2,501 | 2,567 | 2,488 | 2,503 | 36,000 | 8 | 100% | 100% | 206% | ▲ | 98% | 97% | 95% | 86% | 102% |
| 20250415 | 2,500 | 2,511 | 2,441 | 2,456 | 48,700 | -47 | 98% | 98% | 135% | ▼ | 99% | 97% | 97% | 85% | 100% |
| 20250416 | 2,451 | 2,467 | 2,410 | 2,435 | 24,700 | -21 | 99% | 99% | 51% | ▼▼ | 102% | 99% | 99% | 84% | 100% |
| 20250417 | 2,406 | 2,487 | 2,404 | 2,454 | 15,000 | 19 | 101% | 102% | 61% | ▲ | 99% | 94% | 96% | 85% | 101% |
| 20250418 | 2,474 | 2,474 | 2,405 | 2,437 | 23,400 | -17 | 99% | 99% | 156% | ▼ | 97% | 94% | 96% | 84% | 100% |
| 20250421 | 2,450 | 2,453 | 2,380 | 2,385 | 62,800 | -52 | 98% | 97% | 268% | ▼▼ | 100% | 97% | 99% | 83% | 100% |
| 20250422 | 2,380 | 2,408 | 2,355 | 2,386 | 17,000 | 1 | 100% | 100% | 27% | ▲ | 98% | 98% | 99% | 83% | 100% |
| 20250423 | 2,368 | 2,370 | 2,320 | 2,330 | 59,800 | -56 | 98% | 98% | 352% | ▼ | 99% | 99% | 101% | 81% | 100% |
| 20250424 | 2,323 | 2,325 | 2,282 | 2,301 | 52,000 | -29 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 102% | 80% | 100% |
| 20250425 | 2,317 | 2,340 | 2,301 | 2,315 | 19,100 | 14 | 101% | 100% | 37% | ▲ | 100% | 103% | 105% | 81% | 101% |
| 20250428 | 2,315 | 2,348 | 2,311 | 2,320 | 30,000 | 5 | 100% | 100% | 157% | ▲▲ | 99% | 103% | 105% | 83% | 101% |
| 20250430 | 2,310 | 2,315 | 2,270 | 2,291 | 53,200 | -29 | 99% | 99% | 177% | ▼ | 100% | 101% | 107% | 84% | 100% |
| 20250501 | 2,290 | 2,304 | 2,273 | 2,301 | 35,200 | 10 | 100% | 100% | 66% | ▲ | 101% | 103% | 107% | 85% | 100% |
| 20250502 | 2,285 | 2,310 | 2,243 | 2,309 | 84,900 | 8 | 100% | 101% | 241% | ▲▲ | 103% | 102% | 106% | 86% | 101% |
| 20250507 | 2,310 | 2,383 | 2,309 | 2,379 | 47,700 | 70 | 103% | 103% | 56% | ▲▲▲ | 97% | 100% | 104% | 93% | 104% |
| 20250508 | 2,365 | 2,378 | 2,289 | 2,289 | 62,400 | -90 | 96% | 97% | 131% | ▼ | 100% | 102% | 107% | 90% | 100% |
| 20250509 | 2,299 | 2,328 | 2,278 | 2,309 | 31,300 | 20 | 101% | 100% | 50% | ▲ | 100% | 101% | 107% | 90% | 101% |
| 20250512 | 2,337 | 2,345 | 2,315 | 2,345 | 24,800 | 36 | 102% | 100% | 79% | ▲▲ | 100% | 99% | 107% | 92% | 102% |
| 20250513 | 2,345 | 2,356 | 2,317 | 2,354 | 26,400 | 9 | 100% | 100% | 106% | ▲▲▲ | 100% | 99% | 106% | 94% | 103% |
| 20250514 | 2,350 | 2,362 | 2,318 | 2,348 | 30,800 | -6 | 100% | 100% | 117% | ▼ | 100% | 98% | 106% | 94% | 103% |
| 20250515 | 2,349 | 2,369 | 2,318 | 2,350 | 17,400 | 2 | 100% | 100% | 56% | ▲ | 99% | 98% | 106% | 96% | 103% |
| 20250516 | 2,353 | 2,353 | 2,313 | 2,328 | 18,700 | -22 | 99% | 99% | 107% | ▼ | 100% | 99% | 107% | 95% | 102% |
| 20250519 | 2,337 | 2,350 | 2,314 | 2,326 | 15,500 | -2 | 100% | 100% | 83% | ▼▼ | 100% | 102% | 108% | 95% | 102% |
| 20250520 | 2,316 | 2,338 | 2,293 | 2,310 | 26,100 | -16 | 99% | 100% | 168% | ▼▼▼ | 100% | 105% | 108% | 95% | 101% |
| 20250521 | 2,314 | 2,346 | 2,310 | 2,313 | 26,800 | 3 | 100% | 100% | 103% | ▲ | 100% | 105% | 108% | 97% | 101% |
| 20250522 | 2,310 | 2,330 | 2,303 | 2,309 | 11,800 | -4 | 100% | 100% | 44% | ▼ | 99% | 104% | 107% | 97% | 101% |
| 20250523 | 2,333 | 2,339 | 2,311 | 2,315 | 14,400 | 6 | 100% | 99% | 122% | ▲ | 101% | 105% | 0% | 97% | 101% |
| 20250526 | 2,327 | 2,386 | 2,327 | 2,358 | 31,100 | 43 | 102% | 101% | 216% | ▲▲ | 102% | 103% | 0% | 99% | 103% |
| 20250527 | 2,382 | 2,430 | 2,382 | 2,428 | 43,000 | 70 | 103% | 102% | 138% | ▲▲▲ | 98% | 100% | 0% | 100% | 106% |
| 20250528 | 2,429 | 2,429 | 2,370 | 2,370 | 32,300 | -58 | 98% | 98% | 75% | ▼ | 101% | 101% | 0% | 98% | 104% |
| 20250529 | 2,390 | 2,424 | 2,366 | 2,424 | 21,000 | 54 | 102% | 101% | 65% | ▲ | 101% | 102% | 0% | 100% | 106% |
| 20250530 | 2,413 | 2,467 | 2,395 | 2,448 | 31,900 | 24 | 101% | 101% | 152% | ▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20250602 | 2,465 | 2,469 | 2,408 | 2,433 | 25,200 | -15 | 99% | 99% | 79% | ▼ | 99% | 102% | 0% | 99% | 106% |
| 20250603 | 2,441 | 2,441 | 2,395 | 2,407 | 16,700 | -26 | 99% | 99% | 66% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250604 | 2,407 | 2,446 | 2,401 | 2,418 | 49,000 | 11 | 100% | 100% | 293% | ▲ | 101% | 0% | 0% | 99% | 106% |
| 20250605 | 2,438 | 2,454 | 2,430 | 2,454 | 20,700 | 36 | 101% | 101% | 42% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 2,470 | 2,500 | 2,461 | 2,500 | 23,300 | 46 | 102% | 101% | 113% | ▲▲▲ | % | % | % | 100% | 108% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-03 | モルガン・スタンレーMUFG証券株式会社 | 25,300 | 0.37% | ▼ | -20,100 | 2,691 | 2,813 | 2,675 | 2,806 | 94,600 |
| 2025-02-03 | モルガン・スタンレーMUFG証券株式会社 | 25,300 | 0.37% | ▼ | -20,100 | 2,691 | 2,813 | 2,675 | 2,806 | 94,600 |
| 2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 45,400 | 0.67% | ▼ | -3,200 | 2,537 | 2,540 | 2,492 | 2,529 | 37,500 |
| 2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 48,600 | 0.73% | ▲ | 3,300 | 2,520 | 2,520 | 2,452 | 2,474 | 76,400 |
| 2025-01-17 | モルガン・スタンレーMUFG証券株式会社 | 45,300 | 0.68% | ▼ | -8,900 | 2,445 | 2,499 | 2,406 | 2,496 | 69,500 |
| 2025-01-16 | モルガン・スタンレーMUFG証券株式会社 | 54,200 | 0.82% | ▲ | 6,700 | 2,461 | 2,461 | 2,395 | 2,420 | 75,100 |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 47,500 | 0.71% | ▲ | 2,000 | 2,988 | 3,050 | 2,919 | 2,961 | 106,400 |
| 2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 45,500 | 0.68% | ▲ | 10,600 | 3,080 | 3,090 | 2,985 | 3,025 | 51,400 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 34,900 | 0.52% | ▲ | 2,400 | 3,085 | 3,140 | 3,070 | 3,125 | 37,300 |
| 2024-12-23 | モルガン・スタンレーMUFG証券株式会社 | 32,500 | 0.49% | ▼ | -2,700 | 2,910 | 2,950 | 2,853 | 2,914 | 26,700 |
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 35,200 | 0.53% | ▼ | -13,300 | 2,841 | 2,982 | 2,841 | 2,982 | 51,900 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 48,500 | 0.73% | ▲ | 7,900 | 2,969 | 2,999 | 2,903 | 2,938 | 48,800 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 40,600 | 0.61% | ▲ | 4,300 | 3,000 | 3,015 | 2,951 | 3,000 | 62,000 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 36,300 | 0.55% | ▼ | -6,600 | 2,889 | 3,055 | 2,882 | 3,035 | 168,000 |
| 2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 42,900 | 0.65% | ▲ | 7,800 | 2,776 | 2,817 | 2,707 | 2,750 | 50,700 |
| 2024-11-28 | モルガン・スタンレーMUFG証券株式会社 | 35,100 | 0.53% | ▲ | 2,630 | 2,790 | 2,630 | 2,665 | 161,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 16:00 | ガーデン | （訂正）「2025年2月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250514 | 15:30 | ガーデン | 2026年２月期４月度 直営店売上速報についてのお知らせ |
| 20250507 | 15:30 | ガーデン | 2025 年２月期 決算説明会 質疑応答集(2) |
| 20250423 | 15:30 | ガーデン | 2025年２月期 決算説明会 質疑応答集 |
| 20250422 | 15:30 | ガーデン | 剰余金の配当に関するお知らせ |
| 20250414 | 15:40 | ガーデン | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250414 | 15:40 | ガーデン | 2025年2月期決算説明資料 |
| 20250410 | 15:30 | ガーデン | 2026年２月期３月度 直営店売上速報についてのお知らせ |
| 20250408 | 15:30 | ガーデン | 配当予想の修正に関するお知らせ |
| 20250219 | 16:30 | ガーデン | 株主優待制度の導入に関するお知らせ |
| 20250123 | 12:00 | ガーデン | 2025年2月期第3四半期決算説明資料 |
| 20250110 | 15:30 | ガーデン | 2025年２月期 第３四半期決算短信［日本基準］（非連結） |
| 20241128 | 18:45 | ガーデン | 第三者割当増資の結果に関するお知らせ |
| 20241122 | 08:00 | ガーデン | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241122 | 08:00 | ガーデン | 親会社以外の支配株主の異動に関するお知らせ |