| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 610 | 610 | 606 | 609 | 2,000 | 5 | 101% | 100% | 61% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240925 | 610 | 610 | 604 | 604 | 1,900 | -5 | 99% | 99% | 95% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20240926 | 610 | 613 | 607 | 611 | 600 | 7 | 101% | 100% | 32% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 611 | 611 | 606 | 610 | 1,400 | -1 | 100% | 100% | 233% | ▼ | 99% | 101% | 101% | 100% | 103% |
| 20240930 | 605 | 605 | 600 | 600 | 2,000 | -10 | 98% | 99% | 143% | ▼▼ | 101% | 101% | 101% | 98% | 101% |
| 20241001 | 601 | 610 | 598 | 610 | 900 | 10 | 102% | 101% | 45% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241002 | 610 | 610 | 600 | 610 | 1,600 | 0 | 100% | 100% | 178% | -- | 99% | 99% | 99% | 100% | 103% |
| 20241003 | 610 | 610 | 601 | 603 | 500 | -7 | 99% | 99% | 31% | ▼ | 102% | 100% | 102% | 99% | 102% |
| 20241004 | 600 | 609 | 600 | 609 | 300 | 6 | 101% | 102% | 60% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241007 | 609 | 609 | 604 | 604 | 300 | -5 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241008 | 601 | 601 | 601 | 601 | 100 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241009 | 604 | 604 | 602 | 602 | 200 | 1 | 100% | 100% | 200% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241010 | 602 | 610 | 602 | 602 | 900 | 0 | 100% | 100% | 450% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241011 | 602 | 602 | 600 | 600 | 400 | -2 | 100% | 100% | 44% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20241015 | 602 | 610 | 598 | 610 | 1,100 | 10 | 102% | 101% | 275% | ▲ | 101% | 100% | 101% | 100% | 103% |
| 20241016 | 604 | 610 | 604 | 610 | 200 | 0 | 100% | 101% | 18% | -- | 99% | 99% | 100% | 100% | 103% |
| 20241017 | 610 | 610 | 606 | 606 | 300 | -4 | 99% | 99% | 150% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241018 | 608 | 610 | 606 | 606 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241021 | 608 | 608 | 605 | 605 | 2,500 | -1 | 100% | 100% | 357% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241022 | 604 | 605 | 601 | 601 | 4,500 | -4 | 99% | 100% | 180% | ▼▼ | 99% | 100% | 101% | 98% | 100% |
| 20241023 | 605 | 605 | 596 | 596 | 1,800 | -5 | 99% | 99% | 40% | ▼▼▼ | 102% | 101% | 103% | 98% | 100% |
| 20241024 | 597 | 608 | 597 | 606 | 1,300 | 10 | 102% | 102% | 72% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20241025 | 610 | 610 | 605 | 605 | 1,900 | -1 | 100% | 99% | 146% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20241028 | 601 | 601 | 589 | 599 | 3,700 | -6 | 99% | 100% | 195% | ▼▼ | 101% | 102% | 102% | 98% | 101% |
| 20241029 | 600 | 605 | 583 | 605 | 9,600 | 6 | 101% | 101% | 259% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20241030 | 600 | 605 | 599 | 605 | 3,200 | 0 | 100% | 101% | 33% | -- | 102% | 102% | 103% | 99% | 102% |
| 20241031 | 592 | 605 | 592 | 605 | 3,200 | 0 | 100% | 102% | 100% | -- | 102% | 102% | 102% | 99% | 102% |
| 20241101 | 600 | 610 | 600 | 610 | 2,700 | 5 | 101% | 102% | 84% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241105 | 607 | 607 | 580 | 605 | 5,600 | -5 | 99% | 100% | 207% | ▼ | 97% | 100% | 100% | 99% | 102% |
| 20241106 | 608 | 609 | 590 | 590 | 3,700 | -15 | 98% | 97% | 66% | ▼▼ | 101% | 103% | 103% | 97% | 100% |
| 20241107 | 594 | 601 | 591 | 601 | 2,700 | 11 | 102% | 101% | 73% | ▲ | 104% | 104% | 102% | 99% | 102% |
| 20241108 | 589 | 610 | 589 | 610 | 7,400 | 9 | 101% | 104% | 274% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20241111 | 607 | 607 | 607 | 607 | 300 | -3 | 100% | 100% | 4% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20241113 | 605 | 606 | 604 | 605 | 2,900 | -2 | 100% | 100% | 967% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241114 | 610 | 628 | 604 | 612 | 10,600 | 7 | 101% | 100% | 366% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241115 | 603 | 615 | 603 | 605 | 1,100 | -7 | 99% | 100% | 10% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20241118 | 604 | 615 | 604 | 605 | 1,300 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 100% | 99% | 103% |
| 20241119 | 605 | 609 | 602 | 609 | 1,400 | 4 | 101% | 101% | 108% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241120 | 610 | 610 | 610 | 610 | 1,500 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20241121 | 608 | 608 | 604 | 607 | 800 | -3 | 100% | 100% | 53% | ▼ | 101% | 99% | 101% | 99% | 103% |
| 20241122 | 604 | 609 | 604 | 609 | 800 | 2 | 100% | 101% | 100% | ▲ | 98% | 98% | 100% | 100% | 103% |
| 20241125 | 610 | 610 | 599 | 599 | 1,600 | -10 | 98% | 98% | 200% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241126 | 602 | 602 | 602 | 602 | 100 | 3 | 101% | 100% | 6% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20241127 | 600 | 600 | 596 | 596 | 200 | -6 | 99% | 99% | 200% | ▼ | 99% | 101% | 102% | 97% | 101% |
| 20241129 | 599 | 599 | 596 | 596 | 200 | 0 | 100% | 99% | 100% | -- | 100% | 101% | 103% | 97% | 101% |
| 20241202 | 596 | 596 | 596 | 596 | 1,300 | 0 | 100% | 100% | 650% | -- | 100% | 101% | 102% | 97% | 101% |
| 20241203 | 600 | 603 | 600 | 602 | 2,200 | 6 | 101% | 100% | 169% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241204 | 605 | 605 | 603 | 603 | 300 | 1 | 100% | 100% | 14% | ▲▲ | 99% | 99% | 101% | 99% | 102% |
| 20241205 | 607 | 607 | 602 | 602 | 600 | -1 | 100% | 99% | 200% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241206 | 602 | 603 | 602 | 603 | 800 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 604 | 604 | 601 | 601 | 6,000 | -2 | 100% | 100% | 750% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 601 | 601 | 601 | 601 | 500 | 0 | 100% | 100% | 8% | -- | 99% | 100% | 0% | 98% | 101% |
| 20241211 | 604 | 604 | 599 | 599 | 2,300 | -2 | 100% | 99% | 460% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241212 | 598 | 603 | 596 | 596 | 1,700 | -3 | 99% | 100% | 74% | ▼▼ | 102% | 102% | 0% | 97% | 100% |
| 20241213 | 594 | 605 | 594 | 605 | 900 | 9 | 102% | 102% | 53% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20241216 | 602 | 605 | 601 | 605 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 605 | 607 | 605 | 605 | 1,700 | 0 | 100% | 100% | 340% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 610 | 610 | 602 | 606 | 3,200 | 1 | 100% | 99% | 188% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 603 | 608 | 602 | 608 | 5,600 | 2 | 100% | 101% | 175% | ▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 618 | 618 | 602 | 613 | 4,800 | 5 | 101% | 99% | 86% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 44,600 | 0 | 17,500 | 0 | 27,100 |
| 2024-12-06 | 0 | 44,100 | 0 | 12,000 | 0 | 32,100 |
| 2024-11-29 | 0 | 43,600 | 0 | 12,000 | 0 | 31,600 |
| 2024-11-22 | 0 | 43,800 | 0 | 12,000 | 0 | 31,800 |
| 2024-11-15 | 0 | 43,600 | 0 | 12,200 | 0 | 31,400 |
| 2024-11-08 | 0 | 42,500 | 0 | 12,100 | 0 | 30,400 |
| 2024-11-01 | 0 | 41,900 | 0 | 12,000 | 0 | 29,900 |
| 2024-10-25 | 0 | 41,600 | 0 | 12,100 | 0 | 29,500 |
| 2024-10-18 | 0 | 41,000 | 0 | 12,000 | 0 | 29,000 |
| 2024-10-11 | 0 | 40,500 | 0 | 11,600 | 0 | 28,900 |
| 2024-10-04 | 0 | 41,000 | 0 | 11,900 | 0 | 29,100 |
| 2024-09-27 | 0 | 41,200 | 0 | 12,100 | 0 | 29,100 |
| 2024-09-20 | 0 | 44,100 | 0 | 12,100 | 0 | 32,000 |
| 2024-09-13 | 0 | 41,000 | 0 | 11,900 | 0 | 29,100 |
| 2024-09-06 | 0 | 48,200 | 0 | 18,200 | 0 | 30,000 |
| 2024-08-30 | 0 | 48,400 | 0 | 18,200 | 0 | 30,200 |
| 2024-08-23 | 0 | 40,800 | 0 | 11,700 | 0 | 29,100 |
| 2024-08-16 | 0 | 41,300 | 0 | 12,000 | 0 | 29,300 |
| 2024-08-09 | 0 | 41,400 | 0 | 11,800 | 0 | 29,600 |
| 2024-08-02 | 0 | 44,800 | 0 | 15,700 | 0 | 29,100 |
| 2024-07-26 | 0 | 46,500 | 0 | 16,400 | 0 | 30,100 |
| 2024-07-19 | 0 | 47,900 | 0 | 17,300 | 0 | 30,600 |
| 2024-07-12 | 0 | 46,400 | 0 | 16,400 | 0 | 30,000 |
| 2024-07-05 | 0 | 48,600 | 0 | 16,400 | 0 | 32,200 |
| 2024-06-28 | 0 | 51,300 | 0 | 16,400 | 0 | 34,900 |
| 2024-06-21 | 0 | 57,900 | 0 | 24,000 | 0 | 33,900 |
| 2024-06-14 | 0 | 56,900 | 0 | 23,300 | 0 | 33,600 |
| 2024-06-07 | 0 | 59,800 | 0 | 23,300 | 0 | 36,500 |
| 2024-05-31 | 0 | 58,500 | 0 | 23,900 | 0 | 34,600 |
| 2024-05-24 | 0 | 54,000 | 0 | 23,900 | 0 | 30,100 |
| 2024-05-17 | 0 | 54,300 | 0 | 24,200 | 0 | 30,100 |
| 2024-05-10 | 0 | 54,300 | 0 | 22,500 | 0 | 31,800 |
| 2024-05-02 | 0 | 63,100 | 0 | 22,600 | 0 | 40,500 |
| 2024-04-26 | 0 | 52,100 | 0 | 22,800 | 0 | 29,300 |
| 2024-04-19 | 0 | 52,700 | 0 | 22,900 | 0 | 29,800 |
| 2024-04-12 | 0 | 48,900 | 0 | 19,400 | 0 | 29,500 |
| 2024-04-05 | 0 | 47,900 | 0 | 18,700 | 0 | 29,200 |
| 2024-03-29 | 0 | 45,800 | 0 | 16,100 | 0 | 29,700 |
| 2024-03-22 | 0 | 46,600 | 0 | 16,400 | 0 | 30,200 |
| 2024-03-15 | 0 | 46,900 | 0 | 16,300 | 0 | 30,600 |
| 2024-03-08 | 0 | 48,100 | 0 | 16,500 | 0 | 31,600 |
| 2024-03-01 | 0 | 47,900 | 0 | 16,600 | 0 | 31,300 |
| 2024-02-22 | 0 | 48,100 | 0 | 16,600 | 0 | 31,500 |
| 2024-02-16 | 0 | 50,100 | 0 | 17,100 | 0 | 33,000 |
| 2024-02-09 | 0 | 49,700 | 0 | 17,000 | 0 | 32,700 |
| 2024-02-02 | 0 | 50,200 | 0 | 17,200 | 0 | 33,000 |
| 2024-01-26 | 0 | 54,500 | 0 | 17,200 | 0 | 37,300 |
| 2024-01-19 | 0 | 56,600 | 0 | 16,300 | 0 | 40,300 |
| 2024-01-12 | 0 | 61,400 | 0 | 16,300 | 0 | 45,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 18:00 | Ｇ－フォーライフ | 2025年3月期第2四半期決算説明資料 |
| 20241114 | 14:00 | Ｇ－フォーライフ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 14:00 | Ｇ－フォーライフ | 2025年３月期第２四半期（中間期）業績予想値と実績値の差異に関するお知らせ |
| 20240808 | 15:00 | Ｇ－フォーライフ | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | Ｇ－フォーライフ | 事業計画及び成長可能性に関する事項 |
| 20240624 | 15:00 | Ｇ－フォーライフ | 支配株主等に関する事項について |
| 20240529 | 18:00 | Ｇ－フォーライフ | 2024年3月期 決算説明資料 |
| 20240520 | 15:00 | Ｇ－フォーライフ | 役員の異動及び補欠監査役選任に関するお知らせ |
| 20240520 | 15:00 | Ｇ－フォーライフ | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240513 | 17:00 | Ｇ－フォーライフ | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240425 | 15:00 | Ｇ－フォーライフ | 固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240314 | 15:00 | Ｇ－フォーライフ | 通期業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | Ｇ－フォーライフ | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3477 | 2 | 株主・投資家情報 | フォーライフ株式会社 | 2024-06-15 12:32:44 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2024年8月13日(火)～2024年8月17日(土) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-07-11 02:31:37 |
| 3477 | 3 | 住宅販売情報 | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 12:32:46 |
| 3477 | 3 | 四半期報告書-第24期第3四半期(令和4年10月1日-令和4年12月31日) | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:15 |
| 3477 | 3 | 定款 2023/03/02 | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:13 |
| 3477 | 3 | 執行役員人事に関するお知らせ | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:12 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2021年8月12日(木)～2021年8月14日(土) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:10 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2022年8月13日(土)～2022年8月16日(火) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:09 |
| 3477 | 3 | ＜冬季休業のお知らせ＞2022年12月29日(木)～2023年1月3日(火) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:08 |
| 3477 | 3 | NEWS | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:06 |