| 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 | 1,641 | 1,658 | 1,636 | 1,643 | 19,200 | 12 | 101% | 100% | 161% | ▲▲ | 100% | 97% | 94% | 100% | 103% |
| 20240925 | 1,643 | 1,649 | 1,627 | 1,639 | 17,600 | -4 | 100% | 100% | 92% | ▼ | 101% | 97% | 94% | 100% | 103% |
| 20240926 | 1,642 | 1,653 | 1,635 | 1,653 | 49,500 | 14 | 101% | 101% | 281% | ▲ | 97% | 98% | 95% | 100% | 104% |
| 20240927 | 1,625 | 1,628 | 1,584 | 1,584 | 26,700 | -69 | 96% | 97% | 54% | ▼ | 101% | 102% | 99% | 96% | 100% |
| 20240930 | 1,560 | 1,584 | 1,555 | 1,574 | 12,000 | -10 | 99% | 101% | 45% | ▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241001 | 1,579 | 1,611 | 1,571 | 1,590 | 8,300 | 16 | 101% | 101% | 69% | ▲ | 100% | 100% | 97% | 96% | 101% |
| 20241002 | 1,590 | 1,592 | 1,583 | 1,583 | 6,000 | -7 | 100% | 100% | 72% | ▼ | 100% | 99% | 96% | 96% | 101% |
| 20241003 | 1,585 | 1,596 | 1,585 | 1,588 | 4,400 | 5 | 100% | 100% | 73% | ▲ | 100% | 97% | 95% | 96% | 101% |
| 20241004 | 1,593 | 1,595 | 1,589 | 1,591 | 2,500 | 3 | 100% | 100% | 57% | ▲▲ | 99% | 96% | 94% | 96% | 101% |
| 20241007 | 1,597 | 1,598 | 1,585 | 1,588 | 4,000 | -3 | 100% | 99% | 160% | ▼ | 99% | 97% | 95% | 96% | 101% |
| 20241008 | 1,586 | 1,592 | 1,568 | 1,576 | 8,500 | -12 | 99% | 99% | 213% | ▼▼ | 98% | 98% | 97% | 95% | 100% |
| 20241009 | 1,576 | 1,581 | 1,540 | 1,548 | 28,300 | -28 | 98% | 98% | 333% | ▼▼▼ | 98% | 100% | 101% | 94% | 100% |
| 20241010 | 1,549 | 1,550 | 1,502 | 1,525 | 28,300 | -23 | 99% | 98% | 100% | ▼▼▼▼ | 101% | 101% | 103% | 92% | 100% |
| 20241011 | 1,525 | 1,542 | 1,524 | 1,541 | 6,700 | 16 | 101% | 101% | 24% | ▲ | 100% | 99% | 102% | 93% | 101% |
| 20241015 | 1,541 | 1,555 | 1,537 | 1,544 | 5,800 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 99% | 102% | 93% | 101% |
| 20241016 | 1,539 | 1,553 | 1,536 | 1,543 | 5,300 | -1 | 100% | 100% | 91% | ▼ | 100% | 98% | 102% | 93% | 101% |
| 20241017 | 1,538 | 1,541 | 1,533 | 1,535 | 6,800 | -8 | 99% | 100% | 128% | ▼▼ | 99% | 96% | 101% | 93% | 101% |
| 20241018 | 1,546 | 1,546 | 1,521 | 1,524 | 4,900 | -11 | 99% | 99% | 72% | ▼▼▼ | 100% | 97% | 103% | 92% | 100% |
| 20241021 | 1,521 | 1,522 | 1,517 | 1,517 | 4,500 | -7 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 97% | 103% | 92% | 100% |
| 20241022 | 1,519 | 1,519 | 1,501 | 1,505 | 8,100 | -12 | 99% | 99% | 180% | ▼▼▼▼▼ | 99% | 100% | 104% | 91% | 100% |
| 20241023 | 1,505 | 1,517 | 1,490 | 1,490 | 14,300 | -15 | 99% | 99% | 177% | ▼▼▼▼▼▼ | 99% | 101% | 105% | 90% | 100% |
| 20241024 | 1,490 | 1,492 | 1,470 | 1,472 | 18,000 | -18 | 99% | 99% | 126% | ▼▼▼▼▼▼▼ | 100% | 102% | 106% | 89% | 100% |
| 20241025 | 1,473 | 1,478 | 1,465 | 1,469 | 14,500 | -3 | 100% | 100% | 81% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20241028 | 1,469 | 1,481 | 1,469 | 1,481 | 11,700 | 12 | 101% | 101% | 81% | ▲ | 102% | 101% | 106% | 93% | 101% |
| 20241029 | 1,479 | 1,511 | 1,478 | 1,503 | 10,100 | 22 | 101% | 102% | 86% | ▲▲ | 99% | 100% | 105% | 94% | 102% |
| 20241030 | 1,499 | 1,512 | 1,470 | 1,477 | 46,300 | -26 | 98% | 99% | 458% | ▼ | 102% | 104% | 106% | 93% | 101% |
| 20241031 | 1,477 | 1,508 | 1,472 | 1,505 | 7,800 | 28 | 102% | 102% | 17% | ▲ | 100% | 104% | 105% | 95% | 102% |
| 20241101 | 1,503 | 1,514 | 1,499 | 1,499 | 3,300 | -6 | 100% | 100% | 42% | ▼ | 99% | 104% | 104% | 94% | 102% |
| 20241105 | 1,510 | 1,510 | 1,491 | 1,491 | 7,100 | -8 | 99% | 99% | 215% | ▼▼ | 100% | 104% | 104% | 94% | 101% |
| 20241106 | 1,506 | 1,510 | 1,500 | 1,500 | 4,300 | 9 | 101% | 100% | 61% | ▲ | 101% | 103% | 104% | 95% | 102% |
| 20241107 | 1,516 | 1,531 | 1,506 | 1,529 | 5,700 | 29 | 102% | 101% | 133% | ▲▲ | 102% | 102% | 103% | 99% | 104% |
| 20241108 | 1,532 | 1,571 | 1,532 | 1,560 | 13,600 | 31 | 102% | 102% | 239% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20241111 | 1,577 | 1,582 | 1,568 | 1,568 | 8,100 | 8 | 101% | 99% | 60% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241112 | 1,568 | 1,572 | 1,563 | 1,566 | 3,900 | -2 | 100% | 100% | 48% | ▼ | 100% | 99% | 99% | 100% | 107% |
| 20241113 | 1,564 | 1,576 | 1,556 | 1,560 | 5,600 | -6 | 100% | 100% | 144% | ▼▼ | 100% | 100% | 99% | 99% | 106% |
| 20241114 | 1,556 | 1,559 | 1,550 | 1,550 | 2,100 | -10 | 99% | 100% | 38% | ▼▼▼ | 101% | 101% | 100% | 99% | 106% |
| 20241115 | 1,550 | 1,568 | 1,550 | 1,559 | 4,100 | 9 | 101% | 101% | 195% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241118 | 1,557 | 1,561 | 1,552 | 1,555 | 4,200 | -4 | 100% | 100% | 102% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20241119 | 1,556 | 1,556 | 1,543 | 1,554 | 5,100 | -1 | 100% | 100% | 121% | ▼▼ | 100% | 101% | 99% | 99% | 106% |
| 20241120 | 1,556 | 1,563 | 1,556 | 1,560 | 2,100 | 6 | 100% | 100% | 41% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241121 | 1,559 | 1,564 | 1,556 | 1,559 | 2,900 | -1 | 100% | 100% | 138% | ▼ | 100% | 99% | 99% | 99% | 106% |
| 20241122 | 1,557 | 1,568 | 1,557 | 1,561 | 3,000 | 2 | 100% | 100% | 103% | ▲ | 101% | 98% | 99% | 100% | 106% |
| 20241125 | 1,562 | 1,577 | 1,562 | 1,571 | 9,000 | 10 | 101% | 101% | 300% | ▲▲ | 100% | 98% | 98% | 100% | 106% |
| 20241126 | 1,571 | 1,577 | 1,564 | 1,564 | 8,600 | -7 | 100% | 100% | 96% | ▼ | 98% | 98% | 99% | 100% | 106% |
| 20241127 | 1,564 | 1,566 | 1,533 | 1,533 | 5,800 | -31 | 98% | 98% | 67% | ▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20241128 | 1,533 | 1,551 | 1,533 | 1,538 | 5,600 | 5 | 100% | 100% | 97% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20241129 | 1,535 | 1,544 | 1,535 | 1,535 | 4,000 | -3 | 100% | 100% | 71% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241202 | 1,535 | 1,550 | 1,535 | 1,536 | 5,300 | 1 | 100% | 100% | 133% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20241203 | 1,545 | 1,550 | 1,537 | 1,537 | 4,800 | 1 | 100% | 99% | 91% | ▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241204 | 1,538 | 1,540 | 1,515 | 1,540 | 11,800 | 3 | 100% | 100% | 246% | ▲▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241205 | 1,540 | 1,545 | 1,531 | 1,535 | 3,900 | -5 | 100% | 100% | 33% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241206 | 1,535 | 1,539 | 1,530 | 1,533 | 3,000 | -2 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 1,537 | 1,559 | 1,533 | 1,539 | 8,500 | 6 | 100% | 100% | 283% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 1,552 | 1,560 | 1,546 | 1,547 | 5,600 | 8 | 101% | 100% | 66% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241211 | 1,550 | 1,550 | 1,538 | 1,540 | 5,600 | -7 | 100% | 99% | 100% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 1,546 | 1,546 | 1,531 | 1,545 | 15,600 | 5 | 100% | 100% | 279% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 1,541 | 1,548 | 1,540 | 1,543 | 7,000 | -2 | 100% | 100% | 45% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 1,544 | 1,550 | 1,538 | 1,540 | 5,500 | -3 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 1,540 | 1,542 | 1,535 | 1,539 | 4,400 | -1 | 100% | 100% | 80% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,536 | 1,544 | 1,536 | 1,537 | 3,200 | -2 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,534 | 1,545 | 1,534 | 1,540 | 4,300 | 3 | 100% | 100% | 134% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,540 | 1,548 | 1,534 | 1,541 | 10,300 | 1 | 100% | 100% | 240% | ▲▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1867 | 1 | 株式会社植木組 | 2024-12-22 04:24:49 |
| 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 |
| 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に関するお知らせ | ニュース | 株式会社植木組 | 2024-08-20 17:31:21 |
| 1867 | 2 | 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 | ニュース | 株式会社植木組 | 2024-07-22 17:30:27 |
| 1867 | 2 | IRニュース | ニュース | 株式会社植木組 | 2024-06-19 00:34:46 |
| 1867 | 2 | IR情報 | 株式会社植木組 | 2024-06-14 09:15:59 |
| 1867 | 2 | 電子公告 | IR情報 | 株式会社植木組 | 2024-06-14 09:13:36 |
| 1867 | 2 | 株主総会資料 | IR情報 | 株式会社植木組 | 2024-06-14 09:13:35 |