| 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 | 1,649 | 1,668 | 1,635 | 1,653 | 15,600 | 4 | 100% | 100% | 168% | ▲ | 100% | 101% | 98% | 97% | 102% |
| 20240726 | 1,654 | 1,669 | 1,642 | 1,658 | 5,800 | 5 | 100% | 100% | 37% | ▲▲ | 100% | 98% | 97% | 97% | 102% |
| 20240729 | 1,658 | 1,664 | 1,650 | 1,664 | 7,500 | 6 | 100% | 100% | 129% | ▲▲▲ | 99% | 94% | 98% | 97% | 102% |
| 20240730 | 1,651 | 1,658 | 1,629 | 1,629 | 47,500 | -35 | 98% | 99% | 633% | ▼ | 102% | 92% | 99% | 95% | 100% |
| 20240731 | 1,631 | 1,666 | 1,621 | 1,666 | 7,800 | 37 | 102% | 102% | 16% | ▲ | 98% | 90% | 97% | 98% | 103% |
| 20240801 | 1,660 | 1,660 | 1,613 | 1,625 | 9,400 | -41 | 98% | 98% | 121% | ▼ | 97% | 94% | 101% | 96% | 100% |
| 20240802 | 1,602 | 1,610 | 1,559 | 1,559 | 24,600 | -66 | 96% | 97% | 262% | ▼▼ | 94% | 103% | 106% | 94% | 100% |
| 20240805 | 1,523 | 1,523 | 1,400 | 1,428 | 40,000 | -131 | 92% | 94% | 163% | ▼▼▼ | 103% | 110% | 111% | 86% | 100% |
| 20240806 | 1,458 | 1,570 | 1,458 | 1,501 | 17,600 | 73 | 105% | 103% | 44% | ▲ | 99% | 107% | 108% | 90% | 105% |
| 20240807 | 1,499 | 1,562 | 1,482 | 1,488 | 24,400 | -13 | 99% | 99% | 139% | ▼ | 102% | 109% | 109% | 89% | 104% |
| 20240808 | 1,488 | 1,548 | 1,484 | 1,513 | 11,800 | 25 | 102% | 102% | 48% | ▲ | 101% | 104% | 104% | 91% | 106% |
| 20240809 | 1,552 | 1,573 | 1,539 | 1,567 | 11,000 | 54 | 104% | 101% | 93% | ▲▲ | 102% | 102% | 103% | 94% | 110% |
| 20240813 | 1,575 | 1,603 | 1,574 | 1,603 | 5,900 | 36 | 102% | 102% | 54% | ▲▲▲ | 99% | 100% | 101% | 96% | 112% |
| 20240814 | 1,610 | 1,622 | 1,597 | 1,597 | 5,900 | -6 | 100% | 99% | 100% | ▼ | 102% | 101% | 102% | 96% | 112% |
| 20240815 | 1,592 | 1,616 | 1,590 | 1,616 | 4,100 | 19 | 101% | 102% | 69% | ▲ | 98% | 98% | 99% | 97% | 113% |
| 20240816 | 1,630 | 1,631 | 1,602 | 1,602 | 9,000 | -14 | 99% | 98% | 220% | ▼ | 100% | 99% | 101% | 96% | 112% |
| 20240819 | 1,603 | 1,611 | 1,599 | 1,600 | 3,000 | -2 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 101% | 96% | 112% |
| 20240820 | 1,609 | 1,616 | 1,603 | 1,610 | 5,000 | 10 | 101% | 100% | 167% | ▲ | 100% | 101% | 102% | 97% | 113% |
| 20240821 | 1,602 | 1,610 | 1,593 | 1,596 | 5,000 | -14 | 99% | 100% | 100% | ▼ | 99% | 101% | 102% | 96% | 112% |
| 20240822 | 1,596 | 1,605 | 1,582 | 1,583 | 7,300 | -13 | 99% | 99% | 146% | ▼▼ | 100% | 102% | 103% | 95% | 111% |
| 20240823 | 1,583 | 1,590 | 1,581 | 1,584 | 5,200 | 1 | 100% | 100% | 71% | ▲ | 100% | 102% | 104% | 95% | 111% |
| 20240826 | 1,584 | 1,593 | 1,575 | 1,591 | 10,100 | 7 | 100% | 100% | 194% | ▲▲ | 101% | 101% | 103% | 95% | 111% |
| 20240827 | 1,599 | 1,615 | 1,595 | 1,614 | 6,000 | 23 | 101% | 101% | 59% | ▲▲▲ | 100% | 100% | 102% | 97% | 113% |
| 20240828 | 1,614 | 1,614 | 1,604 | 1,613 | 3,000 | -1 | 100% | 100% | 50% | ▼ | 99% | 100% | 102% | 97% | 113% |
| 20240829 | 1,616 | 1,627 | 1,602 | 1,605 | 8,800 | -8 | 100% | 99% | 293% | ▼▼ | 100% | 99% | 102% | 99% | 112% |
| 20240830 | 1,618 | 1,623 | 1,609 | 1,621 | 4,100 | 16 | 101% | 100% | 47% | ▲ | 99% | 99% | 102% | 100% | 114% |
| 20240902 | 1,621 | 1,623 | 1,610 | 1,611 | 4,600 | -10 | 99% | 99% | 112% | ▼ | 101% | 100% | 103% | 99% | 113% |
| 20240903 | 1,611 | 1,630 | 1,610 | 1,621 | 6,500 | 10 | 101% | 101% | 141% | ▲ | 99% | 100% | 102% | 100% | 109% |
| 20240904 | 1,619 | 1,619 | 1,595 | 1,608 | 15,800 | -13 | 99% | 99% | 243% | ▼ | 100% | 101% | 103% | 99% | 108% |
| 20240905 | 1,603 | 1,627 | 1,598 | 1,602 | 11,600 | -6 | 100% | 100% | 73% | ▼▼ | 99% | 100% | 102% | 99% | 106% |
| 20240906 | 1,616 | 1,616 | 1,594 | 1,607 | 6,100 | 5 | 100% | 99% | 53% | ▲ | 102% | 101% | 104% | 99% | 103% |
| 20240909 | 1,594 | 1,618 | 1,580 | 1,618 | 12,800 | 11 | 101% | 102% | 210% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20240910 | 1,618 | 1,623 | 1,602 | 1,615 | 7,000 | -3 | 100% | 100% | 55% | ▼ | 100% | 102% | 99% | 100% | 102% |
| 20240911 | 1,600 | 1,616 | 1,584 | 1,595 | 9,000 | -20 | 99% | 100% | 129% | ▼▼ | 101% | 102% | 99% | 98% | 101% |
| 20240912 | 1,600 | 1,626 | 1,600 | 1,609 | 8,200 | 14 | 101% | 101% | 91% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20240913 | 1,602 | 1,618 | 1,602 | 1,606 | 4,800 | -3 | 100% | 100% | 59% | ▼ | 101% | 102% | 99% | 99% | 101% |
| 20240917 | 1,607 | 1,628 | 1,607 | 1,619 | 10,100 | 13 | 101% | 101% | 210% | ▲ | 100% | 101% | 98% | 100% | 102% |
| 20240918 | 1,629 | 1,634 | 1,621 | 1,633 | 7,800 | 14 | 101% | 100% | 77% | ▲▲ | 99% | 101% | 97% | 100% | 103% |
| 20240919 | 1,639 | 1,641 | 1,623 | 1,623 | 13,300 | -10 | 99% | 99% | 171% | ▼ | 100% | 102% | 98% | 99% | 103% |
| 20240920 | 1,628 | 1,638 | 1,620 | 1,631 | 11,900 | 8 | 100% | 100% | 89% | ▲ | 100% | 97% | 96% | 100% | 103% |
| 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% | 0% | 96% | 101% |
| 20241008 | 1,586 | 1,592 | 1,568 | 1,576 | 8,500 | -12 | 99% | 99% | 213% | ▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241009 | 1,576 | 1,581 | 1,540 | 1,548 | 28,300 | -28 | 98% | 98% | 333% | ▼▼▼ | 98% | 100% | 0% | 94% | 100% |
| 20241010 | 1,549 | 1,550 | 1,502 | 1,525 | 28,300 | -23 | 99% | 98% | 100% | ▼▼▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20241011 | 1,525 | 1,542 | 1,524 | 1,541 | 6,700 | 16 | 101% | 101% | 24% | ▲ | 100% | 99% | 0% | 93% | 101% |
| 20241015 | 1,541 | 1,555 | 1,537 | 1,544 | 5,800 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20241016 | 1,539 | 1,553 | 1,536 | 1,543 | 5,300 | -1 | 100% | 100% | 91% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20241017 | 1,538 | 1,541 | 1,533 | 1,535 | 6,800 | -8 | 99% | 100% | 128% | ▼▼ | 99% | 0% | 0% | 93% | 101% |
| 20241018 | 1,546 | 1,546 | 1,521 | 1,524 | 4,900 | -11 | 99% | 99% | 72% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 1,521 | 1,522 | 1,517 | 1,517 | 4,500 | -7 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 1,519 | 1,519 | 1,501 | 1,505 | 8,100 | -12 | 99% | 99% | 180% | ▼▼▼▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:16 |
| 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 |
| 1867 | 2 | 有価証券報告書 | IR情報 | 株式会社植木組 | 2024-06-14 09:13:34 |