| 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 | 1,100 | 1,109 | 1,099 | 1,107 | 2,600 | 7 | 101% | 101% | 29% | ▲ | 100% | 100% | 100% | 96% | 105% |
| 20250121 | 1,109 | 1,111 | 1,100 | 1,104 | 3,900 | -3 | 100% | 100% | 150% | ▼ | 97% | 99% | 101% | 95% | 105% |
| 20250122 | 1,111 | 1,115 | 1,081 | 1,081 | 14,700 | -23 | 98% | 97% | 377% | ▼▼ | 101% | 102% | 104% | 93% | 102% |
| 20250123 | 1,082 | 1,097 | 1,078 | 1,097 | 5,600 | 16 | 101% | 101% | 38% | ▲ | 100% | 100% | 102% | 95% | 103% |
| 20250124 | 1,101 | 1,104 | 1,093 | 1,103 | 6,800 | 6 | 101% | 100% | 121% | ▲▲ | 100% | 96% | 101% | 95% | 103% |
| 20250127 | 1,105 | 1,112 | 1,101 | 1,104 | 4,400 | 1 | 100% | 100% | 65% | ▲▲▲ | 100% | 96% | 101% | 95% | 102% |
| 20250128 | 1,104 | 1,109 | 1,101 | 1,103 | 4,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 97% | 102% | 95% | 102% |
| 20250129 | 1,102 | 1,109 | 1,100 | 1,101 | 6,200 | -2 | 100% | 100% | 155% | ▼▼ | 95% | 98% | 102% | 95% | 102% |
| 20250130 | 1,093 | 1,095 | 1,041 | 1,041 | 75,700 | -60 | 95% | 95% | 1221% | ▼▼▼ | 100% | 102% | 107% | 90% | 100% |
| 20250131 | 1,059 | 1,066 | 1,050 | 1,056 | 17,800 | 15 | 101% | 100% | 24% | ▲ | 100% | 102% | 106% | 91% | 101% |
| 20250203 | 1,064 | 1,065 | 1,056 | 1,064 | 4,700 | 8 | 101% | 100% | 26% | ▲▲ | 101% | 103% | 107% | 92% | 102% |
| 20250204 | 1,063 | 1,074 | 1,063 | 1,070 | 7,100 | 6 | 101% | 101% | 151% | ▲▲▲ | 100% | 102% | 107% | 93% | 103% |
| 20250205 | 1,073 | 1,079 | 1,067 | 1,069 | 4,300 | -1 | 100% | 100% | 61% | ▼ | 101% | 103% | 107% | 93% | 103% |
| 20250206 | 1,069 | 1,082 | 1,069 | 1,082 | 1,800 | 13 | 101% | 101% | 42% | ▲ | 100% | 101% | 106% | 96% | 104% |
| 20250207 | 1,085 | 1,088 | 1,080 | 1,088 | 3,400 | 6 | 101% | 100% | 189% | ▲▲ | 101% | 102% | 106% | 97% | 105% |
| 20250210 | 1,088 | 1,097 | 1,088 | 1,097 | 3,200 | 9 | 101% | 101% | 94% | ▲▲▲ | 100% | 101% | 105% | 98% | 105% |
| 20250212 | 1,097 | 1,098 | 1,090 | 1,096 | 4,100 | -1 | 100% | 100% | 128% | ▼ | 99% | 102% | 105% | 98% | 105% |
| 20250213 | 1,099 | 1,100 | 1,091 | 1,091 | 4,600 | -5 | 100% | 99% | 112% | ▼▼ | 100% | 103% | 106% | 98% | 105% |
| 20250214 | 1,091 | 1,099 | 1,091 | 1,095 | 1,800 | 4 | 100% | 100% | 39% | ▲ | 101% | 102% | 105% | 99% | 105% |
| 20250217 | 1,099 | 1,111 | 1,099 | 1,111 | 4,000 | 16 | 101% | 101% | 222% | ▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20250218 | 1,110 | 1,116 | 1,109 | 1,113 | 3,400 | 2 | 100% | 100% | 85% | ▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20250219 | 1,115 | 1,120 | 1,115 | 1,120 | 2,200 | 7 | 101% | 100% | 65% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20250220 | 1,125 | 1,128 | 1,117 | 1,117 | 3,300 | -3 | 100% | 99% | 150% | ▼ | 99% | 101% | 104% | 100% | 107% |
| 20250225 | 1,124 | 1,124 | 1,108 | 1,117 | 7,800 | 0 | 100% | 99% | 236% | -- | 100% | 101% | 105% | 100% | 107% |
| 20250226 | 1,116 | 1,118 | 1,110 | 1,118 | 2,700 | 1 | 100% | 100% | 35% | ▲ | 100% | 101% | 105% | 100% | 107% |
| 20250227 | 1,118 | 1,119 | 1,107 | 1,118 | 5,600 | 0 | 100% | 100% | 207% | -- | 100% | 101% | 104% | 100% | 107% |
| 20250228 | 1,120 | 1,125 | 1,120 | 1,120 | 5,700 | 2 | 100% | 100% | 102% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20250303 | 1,136 | 1,136 | 1,127 | 1,131 | 4,200 | 11 | 101% | 100% | 74% | ▲▲ | 100% | 101% | 103% | 100% | 109% |
| 20250304 | 1,131 | 1,131 | 1,122 | 1,128 | 3,800 | -3 | 100% | 100% | 90% | ▼ | 101% | 102% | 104% | 100% | 107% |
| 20250305 | 1,124 | 1,133 | 1,124 | 1,133 | 2,300 | 5 | 100% | 101% | 61% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20250306 | 1,133 | 1,133 | 1,129 | 1,131 | 3,800 | -2 | 100% | 100% | 165% | ▼ | 101% | 102% | 103% | 100% | 106% |
| 20250307 | 1,131 | 1,144 | 1,130 | 1,144 | 5,400 | 13 | 101% | 101% | 142% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250310 | 1,148 | 1,150 | 1,146 | 1,147 | 3,800 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250311 | 1,146 | 1,148 | 1,133 | 1,148 | 5,000 | 1 | 100% | 100% | 132% | ▲▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20250312 | 1,147 | 1,153 | 1,146 | 1,153 | 4,200 | 5 | 100% | 101% | 84% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 106% |
| 20250313 | 1,148 | 1,150 | 1,147 | 1,150 | 3,500 | -3 | 100% | 100% | 83% | ▼ | 100% | 100% | 93% | 100% | 105% |
| 20250314 | 1,149 | 1,149 | 1,143 | 1,149 | 5,100 | -1 | 100% | 100% | 146% | ▼▼ | 100% | 102% | 93% | 100% | 105% |
| 20250317 | 1,145 | 1,148 | 1,144 | 1,148 | 4,200 | -1 | 100% | 100% | 82% | ▼▼▼ | 100% | 102% | 92% | 100% | 105% |
| 20250318 | 1,145 | 1,149 | 1,145 | 1,149 | 6,300 | 1 | 100% | 100% | 150% | ▲ | 100% | 102% | 91% | 100% | 103% |
| 20250319 | 1,146 | 1,149 | 1,146 | 1,147 | 4,600 | -2 | 100% | 100% | 73% | ▼ | 101% | 102% | 89% | 99% | 103% |
| 20250321 | 1,147 | 1,158 | 1,147 | 1,153 | 6,700 | 6 | 101% | 101% | 146% | ▲ | 101% | 101% | 89% | 100% | 103% |
| 20250324 | 1,155 | 1,166 | 1,155 | 1,166 | 12,700 | 13 | 101% | 101% | 190% | ▲▲ | 100% | 93% | 88% | 100% | 104% |
| 20250325 | 1,160 | 1,164 | 1,155 | 1,164 | 16,100 | -2 | 100% | 100% | 127% | ▼ | 100% | 92% | 88% | 100% | 104% |
| 20250326 | 1,164 | 1,169 | 1,162 | 1,169 | 8,200 | 5 | 100% | 100% | 51% | ▲ | 100% | 91% | 88% | 100% | 105% |
| 20250327 | 1,165 | 1,170 | 1,165 | 1,166 | 15,800 | -3 | 100% | 100% | 193% | ▼ | 98% | 96% | 93% | 100% | 104% |
| 20250328 | 1,100 | 1,100 | 1,080 | 1,080 | 30,400 | -86 | 93% | 98% | 192% | ▼▼ | 99% | 96% | 94% | 92% | 100% |
| 20250331 | 1,084 | 1,084 | 1,069 | 1,074 | 7,900 | -6 | 99% | 99% | 26% | ▼▼▼ | 99% | 95% | 96% | 92% | 100% |
| 20250401 | 1,069 | 1,069 | 1,060 | 1,061 | 6,900 | -13 | 99% | 99% | 87% | ▼▼▼▼ | 99% | 92% | 97% | 91% | 100% |
| 20250402 | 1,060 | 1,060 | 1,051 | 1,051 | 3,200 | -10 | 99% | 99% | 46% | ▼▼▼▼▼ | 99% | 95% | 97% | 90% | 100% |
| 20250403 | 1,050 | 1,050 | 1,041 | 1,041 | 6,400 | -10 | 99% | 99% | 200% | ▼▼▼▼▼▼ | 98% | 97% | 0% | 89% | 100% |
| 20250404 | 1,034 | 1,035 | 1,010 | 1,018 | 8,700 | -23 | 98% | 98% | 136% | ▼▼▼▼▼▼▼ | 98% | 101% | 0% | 87% | 100% |
| 20250408 | 993 | 995 | 972 | 974 | 10,300 | -44 | 96% | 98% | 118% | ▼▼▼▼▼▼▼▼ | 101% | 105% | 0% | 83% | 100% |
| 20250409 | 973 | 986 | 973 | 980 | 4,600 | 6 | 101% | 101% | 45% | ▲ | 99% | 101% | 0% | 84% | 101% |
| 20250410 | 1,007 | 1,012 | 980 | 1,000 | 7,800 | 20 | 102% | 99% | 170% | ▲▲ | 100% | 102% | 0% | 86% | 103% |
| 20250411 | 1,000 | 1,050 | 972 | 996 | 22,800 | -4 | 100% | 100% | 292% | ▼ | 100% | 102% | 0% | 85% | 102% |
| 20250414 | 1,002 | 1,017 | 1,001 | 1,001 | 3,600 | 5 | 101% | 100% | 16% | ▲ | 102% | 101% | 0% | 86% | 103% |
| 20250415 | 1,001 | 1,031 | 1,001 | 1,019 | 3,500 | 18 | 102% | 102% | 97% | ▲▲ | 99% | 0% | 0% | 87% | 105% |
| 20250416 | 1,019 | 1,019 | 1,003 | 1,009 | 1,700 | -10 | 99% | 99% | 49% | ▼ | 101% | 0% | 0% | 86% | 104% |
| 20250417 | 1,010 | 1,024 | 1,008 | 1,024 | 1,500 | 15 | 101% | 101% | 88% | ▲ | 100% | 0% | 0% | 88% | 105% |
| 20250418 | 1,018 | 1,022 | 1,010 | 1,016 | 2,200 | -8 | 99% | 100% | 147% | ▼ | % | % | % | 87% | 104% |
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 | 0 | 67,700 | 0 | 57,900 | 0 | 9,800 |
| 2025-04-04 | 0 | 68,700 | 0 | 57,600 | 0 | 11,100 |
| 2025-03-28 | 0 | 64,700 | 0 | 56,100 | 0 | 8,600 |
| 2025-03-21 | 0 | 67,300 | 0 | 56,300 | 0 | 11,000 |
| 2025-03-14 | 0 | 70,900 | 0 | 56,900 | 0 | 14,000 |
| 2025-03-07 | 0 | 72,800 | 0 | 56,700 | 0 | 16,100 |
| 2025-02-28 | 0 | 76,800 | 0 | 56,800 | 0 | 20,000 |
| 2025-02-21 | 0 | 79,700 | 0 | 57,800 | 0 | 21,900 |
| 2025-02-14 | 0 | 78,300 | 0 | 57,200 | 0 | 21,100 |
| 2025-02-07 | 0 | 78,600 | 0 | 57,200 | 0 | 21,400 |
| 2025-01-31 | 0 | 84,300 | 0 | 59,100 | 0 | 25,200 |
| 2025-01-24 | 0 | 82,800 | 0 | 61,800 | 0 | 21,000 |
| 2025-01-17 | 0 | 82,800 | 0 | 62,300 | 0 | 20,500 |
| 2025-01-10 | 0 | 82,700 | 0 | 61,800 | 0 | 20,900 |
| 2024-12-27 | 0 | 80,400 | 0 | 61,700 | 0 | 18,700 |
| 2024-12-20 | 0 | 82,800 | 0 | 63,800 | 0 | 19,000 |
| 2024-12-13 | 0 | 82,200 | 0 | 62,700 | 0 | 19,500 |
| 2024-12-06 | 0 | 82,200 | 0 | 63,200 | 0 | 19,000 |
| 2024-11-29 | 0 | 80,300 | 0 | 63,300 | 0 | 17,000 |
| 2024-11-22 | 0 | 82,700 | 0 | 64,800 | 0 | 17,900 |
| 2024-11-15 | 0 | 83,400 | 0 | 71,000 | 0 | 12,400 |
| 2024-11-08 | 100 | 81,200 | 100 | 69,400 | 0 | 11,800 |
| 2024-11-01 | 100 | 81,000 | 100 | 70,200 | 0 | 10,800 |
| 2024-10-25 | 100 | 74,000 | 100 | 65,800 | 0 | 8,200 |
| 2024-10-18 | 100 | 72,500 | 100 | 65,500 | 0 | 7,000 |
| 2024-10-11 | 100 | 71,400 | 100 | 65,100 | 0 | 6,300 |
| 2024-10-04 | 100 | 69,300 | 100 | 65,100 | 0 | 4,200 |
| 2024-09-27 | 100 | 69,600 | 100 | 65,100 | 0 | 4,500 |
| 2024-09-20 | 100 | 72,700 | 100 | 68,300 | 0 | 4,400 |
| 2024-09-13 | 100 | 73,700 | 100 | 68,100 | 0 | 5,600 |
| 2024-09-06 | 100 | 76,100 | 100 | 71,700 | 0 | 4,400 |
| 2024-08-30 | 100 | 77,100 | 100 | 72,300 | 0 | 4,800 |
| 2024-08-23 | 100 | 77,400 | 100 | 73,000 | 0 | 4,400 |
| 2024-08-16 | 100 | 80,300 | 100 | 72,300 | 0 | 8,000 |
| 2024-08-09 | 100 | 81,400 | 100 | 73,200 | 0 | 8,200 |
| 2024-08-02 | 100 | 87,300 | 100 | 74,500 | 0 | 12,800 |
| 2024-07-26 | 100 | 86,500 | 100 | 71,900 | 0 | 14,600 |
| 2024-07-19 | 100 | 90,300 | 100 | 75,400 | 0 | 14,900 |
| 2024-07-12 | 100 | 88,400 | 100 | 73,700 | 0 | 14,700 |
| 2024-07-05 | 100 | 85,300 | 100 | 71,300 | 0 | 14,000 |
| 2024-06-28 | 100 | 84,300 | 100 | 71,000 | 0 | 13,300 |
| 2024-06-21 | 100 | 86,300 | 100 | 71,700 | 0 | 14,600 |
| 2024-06-14 | 100 | 85,600 | 100 | 71,300 | 0 | 14,300 |
| 2024-06-07 | 100 | 84,800 | 100 | 71,200 | 0 | 13,600 |
| 2024-05-31 | 100 | 85,000 | 100 | 71,400 | 0 | 13,600 |
| 2024-05-24 | 100 | 85,000 | 100 | 71,100 | 0 | 13,900 |
| 2024-05-17 | 100 | 80,500 | 100 | 66,700 | 0 | 13,800 |
| 2024-05-10 | 100 | 79,400 | 100 | 65,700 | 0 | 13,700 |
| 2024-05-02 | 100 | 80,700 | 100 | 65,000 | 0 | 15,700 |
| 2024-04-26 | 100 | 82,700 | 100 | 65,200 | 0 | 17,500 |
| 2024-04-19 | 100 | 81,000 | 100 | 65,200 | 0 | 15,800 |
| 2024-04-12 | 100 | 81,500 | 100 | 66,600 | 0 | 14,900 |
| 2024-04-05 | 100 | 76,600 | 100 | 64,700 | 0 | 11,900 |
| 2024-03-29 | 200 | 73,200 | 200 | 64,500 | 0 | 8,700 |
| 2024-03-22 | 22,200 | 73,100 | 22,200 | 64,900 | 0 | 8,200 |
| 2024-03-15 | 21,900 | 74,200 | 21,900 | 66,100 | 0 | 8,100 |
| 2024-03-08 | 4,300 | 76,300 | 4,300 | 66,000 | 0 | 10,300 |
| 2024-03-01 | 100 | 70,300 | 100 | 60,100 | 0 | 10,200 |
| 2024-02-22 | 100 | 69,500 | 100 | 60,200 | 0 | 9,300 |
| 2024-02-16 | 100 | 69,300 | 100 | 60,200 | 0 | 9,100 |
| 2024-02-09 | 100 | 68,700 | 100 | 60,100 | 0 | 8,600 |
| 2024-02-02 | 100 | 66,300 | 100 | 57,700 | 0 | 8,600 |
| 2024-01-26 | 100 | 61,900 | 100 | 56,500 | 0 | 5,400 |
| 2024-01-19 | 100 | 60,100 | 100 | 54,100 | 0 | 6,000 |
| 2024-01-12 | 100 | 54,000 | 100 | 49,100 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 15:30 | ジオリーブグループ | 人事異動に関するお知らせ |
| 20250203 | 15:30 | ジオリーブグループ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241105 | 15:30 | ジオリーブグループ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240912 | 15:30 | ジオリーブグループ | 株式会社丸西の株式取得に関するお知らせ |
| 20240826 | 15:30 | ジオリーブグループ | ひらいホールディングス株式会社の株式取得に関するお知らせ |
| 20240805 | 15:30 | ジオリーブグループ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240508 | 15:30 | ジオリーブグループ | 2024年３月期連結業績予想と実績の差異に関するお知らせ |
| 20240508 | 15:30 | ジオリーブグループ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240325 | 15:30 | ジオリーブグループ | 増田住建トーヨー住器株式会社の株式取得に関するお知らせ |
| 20240205 | 15:30 | ジオリーブグループ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3157 | 1 | ジオリーブグループ株式会社 | 2025-04-19 22:22:47 |
| 3157 | 2 | 株主還元 | ジオリーブグループ株式会社 | 2024-06-19 12:47:50 |
| 3157 | 2 | 適時開示情報 | ジオリーブグループ株式会社 | 2024-06-19 12:47:49 |
| 3157 | 2 | その他IR資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:47 |
| 3157 | 2 | 株主総会関連資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:45 |
| 3157 | 2 | 有価証券報告書 | ジオリーブグループ株式会社 | 2024-06-19 12:47:42 |
| 3157 | 2 | 決算説明会資料 | ジオリーブグループ株式会社 | 2024-06-19 12:47:41 |
| 3157 | 2 | 決算短信 | ジオリーブグループ株式会社 | 2024-06-19 12:47:37 |
| 3157 | 2 | キャッシュ・フローの状況 | ジオリーブグループ株式会社 | 2024-06-19 12:47:36 |
| 3157 | 2 | 電子公告 | ジオリーブグループ株式会社 | 2024-06-14 18:03:45 |