| 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 | 1,246 | 1,250 | 1,218 | 1,223 | 23,400 | -5 | 100% | 98% | 272% | ▼ | 100% | 97% | 94% | 99% | 102% |
| 20240726 | 1,224 | 1,237 | 1,219 | 1,224 | 3,600 | 1 | 100% | 100% | 15% | ▲ | 101% | 96% | 94% | 99% | 102% |
| 20240729 | 1,231 | 1,260 | 1,231 | 1,241 | 10,100 | 17 | 101% | 101% | 281% | ▲▲ | 95% | 92% | 93% | 100% | 104% |
| 20240730 | 1,236 | 1,241 | 1,174 | 1,174 | 45,300 | -67 | 95% | 95% | 449% | ▼ | 100% | 88% | 98% | 95% | 100% |
| 20240731 | 1,182 | 1,191 | 1,180 | 1,185 | 9,800 | 11 | 101% | 100% | 22% | ▲ | 99% | 91% | 97% | 95% | 101% |
| 20240801 | 1,188 | 1,189 | 1,173 | 1,180 | 9,100 | -5 | 100% | 99% | 93% | ▼ | 97% | 93% | 99% | 95% | 101% |
| 20240802 | 1,165 | 1,165 | 1,130 | 1,132 | 18,600 | -48 | 96% | 97% | 204% | ▼▼ | 91% | 99% | 105% | 91% | 100% |
| 20240805 | 1,100 | 1,100 | 1,000 | 1,000 | 25,700 | -132 | 88% | 91% | 138% | ▼▼▼ | 102% | 108% | 113% | 81% | 100% |
| 20240806 | 1,022 | 1,118 | 1,022 | 1,040 | 11,600 | 40 | 104% | 102% | 45% | ▲ | 103% | 106% | 110% | 84% | 104% |
| 20240807 | 1,051 | 1,108 | 1,051 | 1,085 | 7,100 | 45 | 104% | 103% | 61% | ▲▲ | 101% | 105% | 108% | 87% | 109% |
| 20240808 | 1,073 | 1,106 | 1,073 | 1,087 | 6,300 | 2 | 100% | 101% | 89% | ▲▲▲ | 100% | 104% | 106% | 88% | 109% |
| 20240809 | 1,090 | 1,113 | 1,082 | 1,087 | 5,500 | 0 | 100% | 100% | 87% | -- | 101% | 104% | 106% | 88% | 109% |
| 20240813 | 1,090 | 1,107 | 1,090 | 1,102 | 3,300 | 15 | 101% | 101% | 60% | ▲ | 101% | 102% | 105% | 89% | 110% |
| 20240814 | 1,102 | 1,114 | 1,102 | 1,114 | 1,900 | 12 | 101% | 101% | 58% | ▲▲ | 101% | 101% | 104% | 90% | 111% |
| 20240815 | 1,117 | 1,125 | 1,117 | 1,124 | 1,900 | 10 | 101% | 101% | 100% | ▲▲▲ | 100% | 101% | 103% | 91% | 112% |
| 20240816 | 1,126 | 1,135 | 1,122 | 1,130 | 4,500 | 6 | 101% | 100% | 237% | ▲▲▲▲ | 98% | 101% | 102% | 91% | 113% |
| 20240819 | 1,138 | 1,139 | 1,115 | 1,115 | 4,500 | -15 | 99% | 98% | 100% | ▼ | 100% | 102% | 103% | 90% | 112% |
| 20240820 | 1,125 | 1,127 | 1,118 | 1,122 | 3,300 | 7 | 101% | 100% | 73% | ▲ | 100% | 103% | 103% | 90% | 112% |
| 20240821 | 1,123 | 1,132 | 1,120 | 1,123 | 3,200 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 102% | 101% | 90% | 112% |
| 20240822 | 1,136 | 1,141 | 1,116 | 1,140 | 8,600 | 17 | 102% | 100% | 269% | ▲▲▲ | 99% | 100% | 99% | 92% | 114% |
| 20240823 | 1,153 | 1,153 | 1,145 | 1,145 | 5,000 | 5 | 100% | 99% | 58% | ▲▲▲▲ | 100% | 100% | 100% | 92% | 115% |
| 20240826 | 1,146 | 1,155 | 1,146 | 1,151 | 1,500 | 6 | 101% | 100% | 30% | ▲▲▲▲▲ | 99% | 99% | 99% | 93% | 115% |
| 20240827 | 1,167 | 1,175 | 1,152 | 1,153 | 3,900 | 2 | 100% | 99% | 260% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 97% | 115% |
| 20240828 | 1,160 | 1,160 | 1,151 | 1,156 | 1,600 | 3 | 100% | 100% | 41% | ▲▲▲▲▲▲▲ | 99% | 100% | 100% | 98% | 116% |
| 20240829 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 | -6 | 99% | 99% | 188% | ▼ | 100% | 100% | 101% | 97% | 115% |
| 20240830 | 1,150 | 1,159 | 1,150 | 1,150 | 1,700 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 101% | 99% | 115% |
| 20240902 | 1,150 | 1,155 | 1,146 | 1,155 | 2,900 | 5 | 100% | 100% | 171% | ▲ | 100% | 98% | 100% | 100% | 116% |
| 20240903 | 1,156 | 1,160 | 1,153 | 1,159 | 1,700 | 4 | 100% | 100% | 59% | ▲▲ | 100% | 98% | 100% | 100% | 111% |
| 20240904 | 1,154 | 1,158 | 1,152 | 1,152 | 4,100 | -7 | 99% | 100% | 241% | ▼ | 99% | 98% | 100% | 99% | 106% |
| 20240905 | 1,155 | 1,155 | 1,146 | 1,146 | 3,800 | -6 | 99% | 99% | 93% | ▼▼ | 99% | 98% | 101% | 99% | 105% |
| 20240906 | 1,146 | 1,146 | 1,130 | 1,135 | 5,200 | -11 | 99% | 99% | 137% | ▼▼▼ | 100% | 99% | 103% | 98% | 104% |
| 20240909 | 1,127 | 1,137 | 1,120 | 1,130 | 2,300 | -5 | 100% | 100% | 44% | ▼▼▼▼ | 99% | 98% | 101% | 97% | 103% |
| 20240910 | 1,141 | 1,141 | 1,120 | 1,132 | 3,700 | 2 | 100% | 99% | 161% | ▲ | 99% | 99% | 102% | 98% | 102% |
| 20240911 | 1,127 | 1,128 | 1,115 | 1,115 | 2,200 | -17 | 98% | 99% | 59% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20240912 | 1,120 | 1,141 | 1,116 | 1,120 | 4,500 | 5 | 100% | 100% | 205% | ▲ | 100% | 102% | 103% | 97% | 100% |
| 20240913 | 1,114 | 1,119 | 1,112 | 1,118 | 2,500 | -2 | 100% | 100% | 56% | ▼ | 100% | 103% | 103% | 96% | 100% |
| 20240917 | 1,119 | 1,123 | 1,111 | 1,118 | 4,400 | 0 | 100% | 100% | 176% | -- | 100% | 103% | 103% | 96% | 100% |
| 20240918 | 1,120 | 1,121 | 1,113 | 1,120 | 1,700 | 2 | 100% | 100% | 39% | ▲ | 100% | 103% | 102% | 97% | 100% |
| 20240919 | 1,129 | 1,131 | 1,120 | 1,130 | 1,800 | 10 | 101% | 100% | 106% | ▲▲ | 101% | 102% | 102% | 97% | 101% |
| 20240920 | 1,130 | 1,142 | 1,130 | 1,138 | 2,800 | 8 | 101% | 101% | 156% | ▲▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20240924 | 1,149 | 1,150 | 1,133 | 1,150 | 5,100 | 12 | 101% | 100% | 182% | ▲▲▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20240925 | 1,151 | 1,162 | 1,151 | 1,154 | 6,600 | 4 | 100% | 100% | 129% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20240926 | 1,155 | 1,158 | 1,144 | 1,158 | 4,000 | 4 | 100% | 100% | 61% | ▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20240927 | 1,140 | 1,148 | 1,133 | 1,138 | 4,900 | -20 | 98% | 100% | 123% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20240930 | 1,122 | 1,136 | 1,122 | 1,133 | 2,800 | -5 | 100% | 101% | 57% | ▼▼ | 100% | 101% | 98% | 98% | 102% |
| 20241001 | 1,138 | 1,138 | 1,135 | 1,138 | 900 | 5 | 100% | 100% | 32% | ▲ | 99% | 101% | 98% | 98% | 102% |
| 20241002 | 1,141 | 1,141 | 1,125 | 1,127 | 3,300 | -11 | 99% | 99% | 367% | ▼ | 100% | 101% | 98% | 97% | 101% |
| 20241003 | 1,131 | 1,131 | 1,125 | 1,131 | 2,800 | 4 | 100% | 100% | 85% | ▲ | 99% | 99% | 96% | 98% | 101% |
| 20241004 | 1,150 | 1,150 | 1,134 | 1,135 | 2,400 | 4 | 100% | 99% | 86% | ▲▲ | 99% | 97% | 94% | 98% | 102% |
| 20241007 | 1,159 | 1,159 | 1,144 | 1,150 | 2,400 | 15 | 101% | 99% | 100% | ▲▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241008 | 1,151 | 1,151 | 1,142 | 1,144 | 2,300 | -6 | 99% | 99% | 96% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241009 | 1,149 | 1,150 | 1,134 | 1,134 | 3,600 | -10 | 99% | 99% | 157% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241010 | 1,135 | 1,135 | 1,125 | 1,128 | 2,400 | -6 | 99% | 99% | 67% | ▼▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20241011 | 1,131 | 1,131 | 1,125 | 1,125 | 2,200 | -3 | 100% | 99% | 92% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241015 | 1,125 | 1,129 | 1,121 | 1,121 | 4,100 | -4 | 100% | 100% | 186% | ▼▼▼▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241016 | 1,121 | 1,128 | 1,116 | 1,119 | 3,900 | -2 | 100% | 100% | 95% | ▼▼▼▼▼▼ | 100% | 97% | 0% | 97% | 100% |
| 20241017 | 1,120 | 1,122 | 1,116 | 1,120 | 1,400 | 1 | 100% | 100% | 36% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 1,120 | 1,124 | 1,111 | 1,111 | 3,600 | -9 | 99% | 99% | 257% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 1,111 | 1,111 | 1,101 | 1,101 | 6,000 | -10 | 99% | 99% | 167% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 1,110 | 1,110 | 1,085 | 1,090 | 10,000 | -11 | 99% | 98% | 167% | ▼▼▼ | % | % | % | 94% | 100% |
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 | 100 | 72,500 | 100 | 65,500 | 0 | 7,000 |
| 2024-10-11 | 100 | 71,400 | 100 | 65,100 | 0 | 6,300 |
| 2024-10-04 | 100 | 69,300 | 100 | 65,100 | 0 | 4,200 |
| 2024-09-27 | 100 | 69,600 | 100 | 65,100 | 0 | 4,500 |
| 2024-09-20 | 100 | 72,700 | 100 | 68,300 | 0 | 4,400 |
| 2024-09-13 | 100 | 73,700 | 100 | 68,100 | 0 | 5,600 |
| 2024-09-06 | 100 | 76,100 | 100 | 71,700 | 0 | 4,400 |
| 2024-08-30 | 100 | 77,100 | 100 | 72,300 | 0 | 4,800 |
| 2024-08-23 | 100 | 77,400 | 100 | 73,000 | 0 | 4,400 |
| 2024-08-16 | 100 | 80,300 | 100 | 72,300 | 0 | 8,000 |
| 2024-08-09 | 100 | 81,400 | 100 | 73,200 | 0 | 8,200 |
| 2024-08-02 | 100 | 87,300 | 100 | 74,500 | 0 | 12,800 |
| 2024-07-26 | 100 | 86,500 | 100 | 71,900 | 0 | 14,600 |
| 2024-07-19 | 100 | 90,300 | 100 | 75,400 | 0 | 14,900 |
| 2024-07-12 | 100 | 88,400 | 100 | 73,700 | 0 | 14,700 |
| 2024-07-05 | 100 | 85,300 | 100 | 71,300 | 0 | 14,000 |
| 2024-06-28 | 100 | 84,300 | 100 | 71,000 | 0 | 13,300 |
| 2024-06-21 | 100 | 86,300 | 100 | 71,700 | 0 | 14,600 |
| 2024-06-14 | 100 | 85,600 | 100 | 71,300 | 0 | 14,300 |
| 2024-06-07 | 100 | 84,800 | 100 | 71,200 | 0 | 13,600 |
| 2024-05-31 | 100 | 85,000 | 100 | 71,400 | 0 | 13,600 |
| 2024-05-24 | 100 | 85,000 | 100 | 71,100 | 0 | 13,900 |
| 2024-05-17 | 100 | 80,500 | 100 | 66,700 | 0 | 13,800 |
| 2024-05-10 | 100 | 79,400 | 100 | 65,700 | 0 | 13,700 |
| 2024-05-02 | 100 | 80,700 | 100 | 65,000 | 0 | 15,700 |
| 2024-04-26 | 100 | 82,700 | 100 | 65,200 | 0 | 17,500 |
| 2024-04-19 | 100 | 81,000 | 100 | 65,200 | 0 | 15,800 |
| 2024-04-12 | 100 | 81,500 | 100 | 66,600 | 0 | 14,900 |
| 2024-04-05 | 100 | 76,600 | 100 | 64,700 | 0 | 11,900 |
| 2024-03-29 | 200 | 73,200 | 200 | 64,500 | 0 | 8,700 |
| 2024-03-22 | 22,200 | 73,100 | 22,200 | 64,900 | 0 | 8,200 |
| 2024-03-15 | 21,900 | 74,200 | 21,900 | 66,100 | 0 | 8,100 |
| 2024-03-08 | 4,300 | 76,300 | 4,300 | 66,000 | 0 | 10,300 |
| 2024-03-01 | 100 | 70,300 | 100 | 60,100 | 0 | 10,200 |
| 2024-02-22 | 100 | 69,500 | 100 | 60,200 | 0 | 9,300 |
| 2024-02-16 | 100 | 69,300 | 100 | 60,200 | 0 | 9,100 |
| 2024-02-09 | 100 | 68,700 | 100 | 60,100 | 0 | 8,600 |
| 2024-02-02 | 100 | 66,300 | 100 | 57,700 | 0 | 8,600 |
| 2024-01-26 | 100 | 61,900 | 100 | 56,500 | 0 | 5,400 |
| 2024-01-19 | 100 | 60,100 | 100 | 54,100 | 0 | 6,000 |
| 2024-01-12 | 100 | 54,000 | 100 | 49,100 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:30 | ジオリーブグループ | 株式会社丸西の株式取得に関するお知らせ |
| 20240826 | 15:30 | ジオリーブグループ | ひらいホールディングス株式会社の株式取得に関するお知らせ |
| 20240805 | 15:30 | ジオリーブグループ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240508 | 15:30 | ジオリーブグループ | 2024年３月期連結業績予想と実績の差異に関するお知らせ |
| 20240508 | 15:30 | ジオリーブグループ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240325 | 15:30 | ジオリーブグループ | 増田住建トーヨー住器株式会社の株式取得に関するお知らせ |
| 20240205 | 15:30 | ジオリーブグループ | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|
| 3157 | 1 | ジオリーブグループ株式会社 | 2024-10-23 08:22:12 |
| 3157 | 2 | 株主還元 | ジオリーブグループ株式会社 | 2024-06-19 12:47:50 |
| 3157 | 2 | 適時開示情報 | ジオリーブグループ株式会社 | 2024-06-19 12:47:49 |
| 3157 | 2 | その他IR資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:47 |
| 3157 | 2 | 株主総会関連資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:45 |
| 3157 | 2 | 有価証券報告書 | ジオリーブグループ株式会社 | 2024-06-19 12:47:42 |
| 3157 | 2 | 決算説明会資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:41 |
| 3157 | 2 | 決算短信 | ジオリーブグループ株式会社 | 2024-06-19 12:47:37 |
| 3157 | 2 | キャッシュ・フローの状況 | ジオリーブグループ株式会社 | 2024-06-19 12:47:36 |
| 3157 | 2 | 電子公告 | ジオリーブグループ株式会社 | 2024-06-14 18:03:45 |