| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,558 | 1,572 | 1,547 | 1,562 | 9,800 | 16 | 101% | 100% | 53% | ▲ | 101% | 101% | 113% | 95% | 102% |
| 20250121 | 1,566 | 1,602 | 1,559 | 1,581 | 12,200 | 19 | 101% | 101% | 124% | ▲▲ | 102% | 100% | 112% | 96% | 103% |
| 20250122 | 1,581 | 1,608 | 1,581 | 1,606 | 6,000 | 25 | 102% | 102% | 49% | ▲▲▲ | 99% | 99% | 110% | 98% | 104% |
| 20250123 | 1,606 | 1,626 | 1,595 | 1,595 | 4,300 | -11 | 99% | 99% | 72% | ▼ | 99% | 100% | 111% | 97% | 104% |
| 20250124 | 1,591 | 1,613 | 1,578 | 1,582 | 5,100 | -13 | 99% | 99% | 119% | ▼▼ | 100% | 100% | 112% | 96% | 102% |
| 20250127 | 1,585 | 1,600 | 1,582 | 1,585 | 8,900 | 3 | 100% | 100% | 175% | ▲ | 99% | 104% | 112% | 96% | 103% |
| 20250128 | 1,585 | 1,585 | 1,575 | 1,576 | 11,600 | -9 | 99% | 99% | 130% | ▼ | 100% | 104% | 110% | 96% | 102% |
| 20250129 | 1,588 | 1,599 | 1,584 | 1,587 | 10,200 | 11 | 101% | 100% | 88% | ▲ | 99% | 105% | 111% | 96% | 103% |
| 20250130 | 1,577 | 1,619 | 1,554 | 1,555 | 98,800 | -32 | 98% | 99% | 969% | ▼ | 101% | 109% | 112% | 94% | 101% |
| 20250131 | 1,571 | 1,597 | 1,566 | 1,585 | 13,100 | 30 | 102% | 101% | 13% | ▲ | 103% | 107% | 110% | 96% | 103% |
| 20250203 | 1,599 | 1,650 | 1,594 | 1,645 | 23,500 | 60 | 104% | 103% | 179% | ▲▲ | 101% | 106% | 115% | 100% | 106% |
| 20250204 | 1,630 | 1,660 | 1,630 | 1,653 | 10,800 | 8 | 100% | 101% | 46% | ▲▲▲ | 100% | 107% | 113% | 100% | 107% |
| 20250205 | 1,653 | 1,653 | 1,640 | 1,653 | 7,000 | 0 | 100% | 100% | 65% | -- | 104% | 107% | 114% | 100% | 107% |
| 20250206 | 1,650 | 1,716 | 1,650 | 1,716 | 24,800 | 63 | 104% | 104% | 354% | ▲ | 100% | 102% | 109% | 100% | 111% |
| 20250207 | 1,716 | 1,747 | 1,673 | 1,710 | 60,600 | -6 | 100% | 100% | 244% | ▼ | 101% | 102% | 111% | 100% | 111% |
| 20250210 | 1,712 | 1,758 | 1,710 | 1,727 | 27,100 | 17 | 101% | 101% | 45% | ▲ | 101% | 100% | 108% | 100% | 112% |
| 20250212 | 1,747 | 1,798 | 1,744 | 1,768 | 16,400 | 41 | 102% | 101% | 61% | ▲▲ | 99% | 99% | 107% | 100% | 114% |
| 20250213 | 1,774 | 1,774 | 1,750 | 1,750 | 10,300 | -18 | 99% | 99% | 63% | ▼ | 101% | 101% | 109% | 99% | 113% |
| 20250214 | 1,734 | 1,746 | 1,726 | 1,744 | 12,200 | -6 | 100% | 101% | 118% | ▼▼ | 100% | 99% | 108% | 99% | 113% |
| 20250217 | 1,744 | 1,769 | 1,739 | 1,743 | 7,600 | -1 | 100% | 100% | 62% | ▼▼▼ | 101% | 98% | 109% | 99% | 112% |
| 20250218 | 1,728 | 1,752 | 1,726 | 1,750 | 6,700 | 7 | 100% | 101% | 88% | ▲ | 101% | 98% | 109% | 99% | 113% |
| 20250219 | 1,736 | 1,762 | 1,732 | 1,752 | 9,900 | 2 | 100% | 101% | 148% | ▲▲ | 98% | 97% | 108% | 99% | 113% |
| 20250220 | 1,750 | 1,750 | 1,713 | 1,718 | 11,600 | -34 | 98% | 98% | 117% | ▼ | 99% | 103% | 112% | 97% | 110% |
| 20250225 | 1,706 | 1,711 | 1,692 | 1,692 | 13,900 | -26 | 98% | 99% | 120% | ▼▼ | 100% | 104% | 114% | 96% | 109% |
| 20250226 | 1,691 | 1,701 | 1,670 | 1,684 | 7,700 | -8 | 100% | 100% | 55% | ▼▼▼ | 101% | 102% | 114% | 95% | 108% |
| 20250227 | 1,681 | 1,718 | 1,681 | 1,702 | 12,600 | 18 | 101% | 101% | 164% | ▲ | 100% | 110% | 113% | 96% | 109% |
| 20250228 | 1,698 | 1,711 | 1,691 | 1,694 | 10,100 | -8 | 100% | 100% | 80% | ▼ | 103% | 110% | 112% | 96% | 109% |
| 20250303 | 1,710 | 1,753 | 1,710 | 1,753 | 11,200 | 59 | 103% | 103% | 111% | ▲ | 99% | 108% | 110% | 99% | 113% |
| 20250304 | 1,740 | 1,740 | 1,722 | 1,723 | 5,000 | -30 | 98% | 99% | 45% | ▼ | 100% | 110% | 111% | 97% | 109% |
| 20250305 | 1,723 | 1,735 | 1,720 | 1,720 | 3,100 | -3 | 100% | 100% | 62% | ▼▼ | 102% | 103% | 104% | 97% | 105% |
| 20250306 | 1,840 | 1,874 | 1,809 | 1,874 | 184,000 | 154 | 109% | 102% | 5935% | ▲ | 99% | 101% | 103% | 100% | 113% |
| 20250307 | 1,863 | 1,874 | 1,829 | 1,850 | 33,700 | -24 | 99% | 99% | 18% | ▼ | 100% | 100% | 103% | 99% | 112% |
| 20250310 | 1,868 | 1,890 | 1,860 | 1,876 | 20,800 | 26 | 101% | 100% | 62% | ▲ | 101% | 100% | 101% | 100% | 111% |
| 20250311 | 1,873 | 1,892 | 1,858 | 1,892 | 15,600 | 16 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 100% | 100% | 112% |
| 20250312 | 1,892 | 1,907 | 1,878 | 1,888 | 20,100 | -4 | 100% | 100% | 129% | ▼ | 99% | 100% | 97% | 100% | 112% |
| 20250313 | 1,888 | 1,888 | 1,862 | 1,862 | 15,300 | -26 | 99% | 99% | 76% | ▼▼ | 99% | 100% | 98% | 98% | 111% |
| 20250314 | 1,877 | 1,884 | 1,865 | 1,867 | 6,800 | 5 | 100% | 99% | 44% | ▲ | 100% | 102% | 98% | 99% | 111% |
| 20250317 | 1,872 | 1,887 | 1,862 | 1,876 | 11,200 | 9 | 100% | 100% | 165% | ▲▲ | 100% | 102% | 99% | 99% | 111% |
| 20250318 | 1,876 | 1,885 | 1,873 | 1,882 | 11,200 | 6 | 100% | 100% | 100% | ▲▲▲ | 99% | 102% | 99% | 99% | 112% |
| 20250319 | 1,882 | 1,882 | 1,854 | 1,865 | 17,500 | -17 | 99% | 99% | 156% | ▼ | 99% | 101% | 99% | 99% | 111% |
| 20250321 | 1,885 | 1,898 | 1,851 | 1,870 | 20,600 | 5 | 100% | 99% | 118% | ▲ | 102% | 101% | 100% | 99% | 111% |
| 20250324 | 1,875 | 1,909 | 1,872 | 1,904 | 17,900 | 34 | 102% | 102% | 87% | ▲▲ | 101% | 96% | 98% | 100% | 113% |
| 20250325 | 1,909 | 1,920 | 1,883 | 1,920 | 14,300 | 16 | 101% | 101% | 80% | ▲▲▲ | 99% | 92% | 98% | 100% | 114% |
| 20250326 | 1,922 | 1,924 | 1,895 | 1,897 | 14,100 | -23 | 99% | 99% | 99% | ▼ | 100% | 93% | 99% | 99% | 113% |
| 20250327 | 1,898 | 1,904 | 1,882 | 1,901 | 29,000 | 4 | 100% | 100% | 206% | ▲ | 99% | 95% | 102% | 99% | 112% |
| 20250328 | 1,843 | 1,879 | 1,825 | 1,826 | 22,900 | -75 | 96% | 99% | 79% | ▼ | 98% | 95% | 103% | 95% | 108% |
| 20250331 | 1,815 | 1,815 | 1,763 | 1,777 | 20,100 | -49 | 97% | 98% | 88% | ▼▼ | 99% | 98% | 105% | 93% | 103% |
| 20250401 | 1,785 | 1,801 | 1,762 | 1,769 | 16,300 | -8 | 100% | 99% | 81% | ▼▼▼ | 99% | 99% | 106% | 92% | 103% |
| 20250402 | 1,769 | 1,769 | 1,737 | 1,747 | 13,700 | -22 | 99% | 99% | 84% | ▼▼▼▼ | 101% | 102% | 110% | 91% | 102% |
| 20250403 | 1,707 | 1,744 | 1,706 | 1,732 | 13,000 | -15 | 99% | 101% | 95% | ▼▼▼▼▼ | 99% | 104% | 0% | 90% | 100% |
| 20250404 | 1,708 | 1,715 | 1,651 | 1,690 | 21,800 | -42 | 98% | 99% | 168% | ▼▼▼▼▼▼ | 103% | 108% | 0% | 88% | 100% |
| 20250408 | 1,701 | 1,760 | 1,701 | 1,752 | 8,600 | 62 | 104% | 103% | 39% | ▲ | 99% | 108% | 0% | 91% | 104% |
| 20250409 | 1,712 | 1,726 | 1,684 | 1,693 | 9,300 | -59 | 97% | 99% | 108% | ▼ | 98% | 105% | 0% | 88% | 100% |
| 20250410 | 1,773 | 1,777 | 1,720 | 1,733 | 17,800 | 40 | 102% | 98% | 191% | ▲ | 103% | 107% | 0% | 90% | 103% |
| 20250411 | 1,733 | 1,790 | 1,701 | 1,780 | 15,400 | 47 | 103% | 103% | 87% | ▲▲ | 101% | 103% | 0% | 93% | 105% |
| 20250414 | 1,816 | 1,843 | 1,800 | 1,841 | 18,000 | 61 | 103% | 101% | 117% | ▲▲▲ | 99% | 102% | 0% | 96% | 109% |
| 20250415 | 1,840 | 1,860 | 1,830 | 1,830 | 10,700 | -11 | 99% | 99% | 59% | ▼ | 101% | 0% | 0% | 95% | 108% |
| 20250416 | 1,835 | 1,855 | 1,830 | 1,855 | 6,300 | 25 | 101% | 101% | 59% | ▲ | 100% | 0% | 0% | 97% | 110% |
| 20250417 | 1,850 | 1,863 | 1,850 | 1,856 | 4,500 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 97% | 110% |
| 20250418 | 1,856 | 1,905 | 1,856 | 1,875 | 9,000 | 19 | 101% | 101% | 200% | ▲▲▲ | % | % | % | 98% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 300 | 46,800 | 0 | 17,700 | 300 | 29,100 |
| 2025-04-04 | 800 | 42,700 | 0 | 12,800 | 800 | 29,900 |
| 2025-03-28 | 3,200 | 39,600 | 0 | 13,300 | 3,200 | 26,300 |
| 2025-03-21 | 6,100 | 96,700 | 0 | 68,600 | 6,100 | 28,100 |
| 2025-03-14 | 7,500 | 98,300 | 0 | 67,700 | 7,500 | 30,600 |
| 2025-03-07 | 7,900 | 108,200 | 0 | 71,500 | 7,900 | 36,700 |
| 2025-02-28 | 1,400 | 91,700 | 0 | 55,700 | 1,400 | 36,000 |
| 2025-02-21 | 1,400 | 95,500 | 0 | 58,200 | 1,400 | 37,300 |
| 2025-02-14 | 1,400 | 89,500 | 0 | 53,200 | 1,400 | 36,300 |
| 2025-02-07 | 1,600 | 85,500 | 0 | 53,300 | 1,600 | 32,200 |
| 2025-01-31 | 500 | 60,800 | 0 | 26,200 | 500 | 34,600 |
| 2025-01-24 | 600 | 57,900 | 0 | 24,100 | 600 | 33,800 |
| 2025-01-17 | 600 | 56,000 | 0 | 23,000 | 600 | 33,000 |
| 2025-01-10 | 2,400 | 49,100 | 0 | 18,600 | 2,400 | 30,500 |
| 2024-12-27 | 3,100 | 50,200 | 0 | 18,100 | 3,100 | 32,100 |
| 2024-12-20 | 2,000 | 52,800 | 0 | 19,100 | 2,000 | 33,700 |
| 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 |
|---|---|---|---|
| 20250305 | 16:00 | 植木組 | 業績予想の修正並びに配当予想の修正（記念配当及び増配）に関するお知らせ |
| 20250217 | 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の払込完了及び一部失権に関するお知らせ |
| 20250207 | 15:00 | 植木組 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKOJ | 350 | 2025-04-07 14:08 | 株式会社植木組 | 株式会社第四北越銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1867 | 1 | 株式会社植木組 | 2025-04-19 21:20:23 |
| 1867 | 2 | 業績予想の修正並びに配当予想（記念配当及び増配）に関するお知らせ | ニュース | 株式会社植木組 | 2025-03-05 17:30:43 |
| 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の払込完了及び一部失権に関するお知らせ | ニュース | 株式会社植木組 | 2025-02-17 19:30:40 |
| 1867 | 2 | 2025年 3月期 （第78期） 第３四半期決算短信 | ニュース | 株式会社植木組 | 2025-02-08 02:30:28 |
| 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 |