3291--飯田GHD-【不動産業】【パワービルダー】低価格の戸建て分譲住宅6社が統合
売上高:14391800-当期純利益:372040-総資産:18111800-時価:558795347----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,3002,3162,2832,306299,4003100%100%75%▲▲▲98%101%104%100%104%
202503112,2992,2992,2402,261421,400-4698%98%141%102%103%106%98%102%
202503122,2462,2902,2442,283441,70023101%102%105%100%102%103%99%103%
202503132,2732,2982,2582,271393,300-1399%100%89%99%103%102%98%102%
202503142,2682,2772,2522,252497,400-1999%99%126%▼▼102%103%102%98%101%
202503172,2772,3262,2752,313484,50061103%102%97%100%102%99%100%104%
202503182,3212,3332,3112,315428,3002100%100%88%▲▲100%102%97%100%104%
202503192,3262,3472,3232,330427,90015101%100%100%▲▲▲100%103%97%100%104%
202503212,3322,3612,3312,342706,50013101%100%165%▲▲▲▲100%102%97%100%105%
202503242,3342,3582,3102,330643,800-1399%100%91%101%100%96%99%104%
202503252,3452,3782,3312,368528,00038102%101%82%100%98%96%100%106%
202503262,3772,3972,3592,383789,60015101%100%150%▲▲101%98%96%100%106%
202503272,3752,3962,3682,392972,1009100%101%123%▲▲▲100%98%97%100%107%
202503282,3402,3432,3182,334722,000-5898%100%74%99%98%99%98%104%
202503312,2932,3042,2672,281420,100-5498%99%58%▼▼100%96%99%95%101%
202504012,3122,3512,3122,319422,50038102%100%101%99%93%98%97%103%
202504022,3332,3332,3002,303369,000-1699%99%87%102%102%104%96%102%
202504032,2032,2662,2032,256425,300-4798%102%115%▼▼100%100%102%94%100%
202504042,2322,2672,2142,229474,400-2799%100%112%▼▼▼100%101%105%93%100%
202504082,1742,2072,1362,166501,800-6497%100%106%▼▼▼▼100%104%107%91%100%
202504092,1242,1472,0862,120576,600-4698%100%115%▼▼▼▼▼100%98%101%89%100%
202504102,2502,2502,2022,239404,700119106%100%70%103%105%108%94%106%
202504112,1092,1702,0742,165468,400-7597%103%116%100%102%103%91%102%
202504142,2102,2132,1892,200275,60036102%100%59%99%102%103%92%104%
202504152,2082,2192,1842,192210,000-8100%99%76%101%103%104%92%103%
202504162,1922,2122,1922,212237,70020101%101%113%100%103%103%92%104%
202504172,2122,2282,2012,223215,00011100%100%90%▲▲100%101%101%93%105%
202504182,2502,2662,2372,260246,10038102%100%114%▲▲▲98%99%100%95%107%
202504212,2782,2852,2412,241241,100-1999%98%98%100%101%101%94%106%
202504222,2492,2632,2322,250264,2009100%100%110%100%99%99%94%106%
202504232,2872,2892,2682,280377,20030101%100%143%▲▲99%99%98%95%108%
202504242,2872,2872,2602,260235,600-2099%99%62%100%99%97%95%107%
202504252,2682,2922,2582,258354,500-3100%100%150%▼▼100%100%96%97%106%
202504282,2512,2782,2452,261355,2004100%100%100%100%100%91%98%107%
202504302,2622,2662,2372,257324,700-5100%100%91%100%101%91%97%106%
202505012,2542,2632,2322,251265,500-6100%100%82%▼▼100%101%91%98%106%
202505022,2462,2622,2332,254337,0004100%100%127%100%100%91%99%106%
202505072,2572,2732,2352,260352,9006100%100%105%▲▲100%100%90%99%107%
202505082,2602,2602,2382,254304,400-6100%100%86%101%97%90%99%106%
202505092,2612,2892,2522,275257,90021101%101%85%100%95%90%100%107%
202505122,2742,2812,2522,265235,900-10100%100%91%99%91%90%99%105%
202505132,2632,2722,2402,250215,600-1599%99%91%▼▼99%92%91%99%104%
202505142,2302,2322,1832,202354,600-4898%99%164%▼▼▼100%95%94%97%100%
202505152,1662,1952,1552,157329,000-4698%100%93%▼▼▼▼99%102%101%95%100%
202505162,0072,0221,9791,9921,908,600-16592%99%580%▼▼▼▼▼102%100%101%87%100%
202505192,0182,0772,0102,0531,117,50062103%102%59%99%98%98%90%103%
202505202,0642,0842,0432,052735,300-1100%99%66%100%98%98%90%103%
202505212,0612,0762,0492,053529,4001100%100%72%100%100%99%90%103%
202505222,0182,0422,0142,017737,100-3698%100%139%100%101%99%88%101%
202505232,0182,0272,0032,018611,0001100%100%83%100%101%0%89%101%
202505262,0102,0272,0032,019401,3001100%100%66%▲▲100%101%0%89%101%
202505272,0202,0242,0062,021301,2002100%100%75%▲▲▲99%100%0%89%101%
202505282,0342,0422,0202,021388,4001100%99%129%▲▲▲▲101%100%0%89%101%
202505292,0212,0402,0212,036428,90015101%101%110%▲▲▲▲▲100%100%0%90%102%
202505302,0222,0342,0172,028399,400-8100%100%93%101%99%0%89%102%
202506022,0192,0482,0182,032330,8004100%101%83%100%98%0%89%102%
202506032,0272,0322,0122,021328,100-1199%100%99%100%0%0%89%101%
202506042,0152,0262,0132,014268,500-7100%100%82%▼▼100%0%0%89%101%
202506052,0052,0181,9972,003388,800-1199%100%145%▼▼▼100%0%0%88%101%
202506061,9982,0061,9851,993497,200-10100%100%128%▼▼▼▼%%%88%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3021,300294,8007,500157,10013,800137,700
2025-05-2323,800308,8007,600156,10016,200152,700
2025-05-1619,900284,6006,900134,70013,000149,900
2025-05-0919,70069,20013,80054,0005,90015,200
2025-05-0218,30077,60013,30062,3005,00015,300
2025-04-2519,10063,00014,00044,5005,10018,500
2025-04-1833,00076,70027,30046,0005,70030,700
2025-04-1132,30090,20028,20045,9004,10044,300
2025-04-0436,80059,30029,70046,2007,10013,100
2025-03-2877,10068,10063,10047,60014,00020,500
2025-03-211,072,30089,9001,053,00054,60019,30035,300
2025-03-14550,800104,100541,10073,7009,70030,400
2025-03-07364,20098,000352,90075,60011,30022,400
2025-02-28170,500125,700153,20096,00017,30029,700
2025-02-2167,800104,80054,40071,50013,40033,300
2025-02-1458,90077,50040,50058,10018,40019,400
2025-02-07100,60047,30036,80024,10063,80023,200
2025-01-3199,10048,70029,80021,10069,30027,600
2025-01-2486,80062,30026,60033,10060,20029,200
2025-01-1785,20065,30026,10034,50059,10030,800
2025-01-1083,90063,10026,00031,80057,90031,300
2024-12-2775,90043,00015,50023,80060,40019,200
2024-12-2069,50040,6008,90020,50060,60020,100
2024-12-1360,70043,8008,90022,10051,80021,700
2024-12-0659,40053,1008,80022,40050,60030,700
2024-11-2955,60057,5008,70023,50046,90034,000
2024-11-2257,10055,2008,60023,30048,50031,900
2024-11-1557,40053,5008,40022,00049,00031,500
2024-11-0873,80064,2007,10021,70066,70042,500
2024-11-0164,60066,4007,00022,40057,60044,000
2024-10-2566,00072,3007,60023,40058,40048,900
2024-10-1867,20068,5007,00021,40060,20047,100
2024-10-1160,00069,8006,80022,20053,20047,600
2024-10-0461,00039,9007,20019,80053,80020,100
2024-09-2757,50042,9007,10021,70050,40021,200
2024-09-2071,30075,20014,60051,70056,70023,500
2024-09-1367,90077,30014,10052,90053,80024,400
2024-09-0689,40077,10014,90054,50074,50022,600
2024-08-3093,30076,30013,20055,60080,10020,700
2024-08-2386,00078,10015,00056,00071,00022,100
2024-08-1677,10083,50013,90057,10063,20026,400
2024-08-0947,20082,00015,10056,80032,10025,200
2024-08-0287,600135,90014,00065,60073,60070,300
2024-07-2690,400116,10018,60066,20071,80049,900
2024-07-1984,400127,60017,90069,10066,50058,500
2024-07-1287,200119,60018,50045,60068,70074,000
2024-07-0580,100144,40015,00062,70065,10081,700
2024-06-2886,200125,00014,70050,00071,50075,000
2024-06-21102,000131,20013,00049,00089,00082,200
2024-06-14103,400119,60013,00046,70090,40072,900
2024-06-0798,600141,30012,80059,10085,80082,200
2024-05-3181,500155,40013,10060,80068,40094,600
2024-05-2451,900161,30012,60062,80039,30098,500
2024-05-1756,300166,90012,60063,30043,700103,600
2024-05-1056,000182,90018,00067,50038,000115,400
2024-05-0253,700207,00018,00072,80035,700134,200
2024-04-2661,100208,70022,90071,30038,200137,400
2024-04-1958,900234,70029,10086,20029,800148,500
2024-04-1288,800245,00048,90088,10039,900156,900
2024-04-05150,000275,800120,40097,10029,600178,700
2024-03-29155,100262,100131,50087,10023,600175,000
2024-03-221,130,200355,9001,085,400111,10044,800244,800
2024-03-15708,500386,100675,200117,10033,300269,000
2024-03-08548,000408,000509,500120,40038,500287,600
2024-03-01399,600385,900368,900119,80030,700266,100
2024-02-22286,700303,400252,90077,50033,800225,900
2024-02-16264,800244,800228,90076,80035,900168,000
2024-02-09320,900111,400224,50038,30096,40073,100
2024-02-02307,40093,800235,40025,50072,00068,300
2024-01-26289,90075,700232,80023,70057,10052,000
2024-01-19301,80061,400226,60021,10075,20040,300
2024-01-12305,40072,000232,50022,30072,90049,700

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
2024-05-31 GOLDMAN SACHS INTERNATIONAL561,1270.20%-1,392,8462,0862,1552,0862,14212,028,900
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.324,5940.11%-3,066,6842,0862,1552,0862,14212,028,900
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.3,391,2781.20%283,6722,1212,1232,0612,0641,304,400
2024-05-28 GOLDMAN SACHS INTERNATIONAL1,953,9730.69%-52,1872,1052,1242,0962,117954,200
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.3,107,6061.10%216,5802,0952,1192,0732,1131,083,000
2024-05-22 モルガン・スタンレーMUFG証券株式会社1,399,6920.49%-201,5492,0882,1182,0692,0841,068,200
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.2,891,0261.03%366,3002,0652,0892,0542,0701,103,500
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.2,524,7260.90%23,7002,0962,1092,0212,0521,470,100
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.2,501,0260.89%-270,8082,0652,0982,0222,0982,212,000
2024-05-13 GOLDMAN SACHS INTERNATIONAL2,006,1600.71%236,3502,0202,0462,0102,036716,500
2024-05-10 モルガン・スタンレーMUFG証券株式会社1,601,2410.57%1,001,6292,0282,0732,0272,0701,038,100
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.2,771,8340.98%-74,1001,9702,0171,9642,0081,060,400
2024-04-19 Integrated Core Strategies (Asia) Pte. Ltd.2,845,9341.01%44,2121,9421,9671,9301,9301,122,300
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.2,801,7220.99%-251,4231,9411,9551,9231,946626,000
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.3,053,1451.08%-33,5002,0032,0231,9511,9541,571,500
2024-04-09 GOLDMAN SACHS INTERNATIONAL1,769,8100.63%237,1631,9241,9551,9161,9482,067,100
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.3,086,6451.10%53,5191,9361,9641,9271,950834,600
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.3,033,1261.08%-57,8242,0002,0141,9831,999714,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.3,090,9501.10%262,2822,0172,0211,9801,9801,331,400
2024-03-15 GOLDMAN SACHS INTERNATIONAL1,532,6470.54%217,2111,9331,9601,9221,9571,802,800
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.2,828,6681.00%280,3191,9221,9221,8901,916821,900
2024-03-06 GOLDMAN SACHS INTERNATIONAL1,315,4360.46%-92,0501,9201,9501,9101,9301,167,100
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.2,548,3490.90%188,5931,9201,9501,9101,9301,167,100
2024-03-04 GOLDMAN SACHS INTERNATIONAL1,407,4860.50%1,9431,9601,9291,9311,004,500
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.2,359,7560.84%117,4001,9431,9601,9291,9311,004,500

TDnet更新情報

報告日strtime銘柄タイトル
2025052716:30飯田GHD 役員異動に関するお知らせ
2025051516:30飯田GHD 2025年3月期 決算短信〔IFRS〕(連結)
2025040717:30飯田GHD 連結子会社による子会社の設立及び当該子会社によるPMCO Holdings, LLCの第三者割当増資引受(子会社化)に関するお知らせ
2025040718:50飯田GHD 人事異動に関するお知らせ
2025021210:45飯田GHD 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025021017:00飯田GHD 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025021017:00飯田GHD 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025011016:00飯田GHD 代表取締役の異動(社長交代)に関するお知らせ
2024111116:30飯田GHD 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024111116:30飯田GHD 2025年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
2024080916:30飯田GHD 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024072216:00飯田GHD 役付取締役の異動に関するお知らせ
2024051416:30飯田GHD 2024年3月期 決算短信〔IFRS〕(連結)
2024040816:30飯田GHD 通期連結業績予想の修正に関するお知らせ
2024030817:30飯田GHD 人事異動に関するお知らせ
2024020916:30飯田GHD 2024年3月期 第3四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VEI03502025-03-21 10:28飯田グループホールディングス株式会社シルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書

企業サイト更新情報