| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,141 | 1,141 | 1,125 | 1,127 | 3,300 | -11 | 99% | 99% | 367% | ▼ | 100% | 101% | 98% | 97% | 101% |
| 20241003 | 1,131 | 1,131 | 1,125 | 1,131 | 2,800 | 4 | 100% | 100% | 85% | ▲ | 99% | 99% | 96% | 98% | 101% |
| 20241004 | 1,150 | 1,150 | 1,134 | 1,135 | 2,400 | 4 | 100% | 99% | 86% | ▲▲ | 99% | 97% | 94% | 98% | 102% |
| 20241007 | 1,159 | 1,159 | 1,144 | 1,150 | 2,400 | 15 | 101% | 99% | 100% | ▲▲▲ | 99% | 98% | 94% | 99% | 103% |
| 20241008 | 1,151 | 1,151 | 1,142 | 1,144 | 2,300 | -6 | 99% | 99% | 96% | ▼ | 99% | 98% | 94% | 99% | 103% |
| 20241009 | 1,149 | 1,150 | 1,134 | 1,134 | 3,600 | -10 | 99% | 99% | 157% | ▼▼ | 99% | 99% | 95% | 98% | 102% |
| 20241010 | 1,135 | 1,135 | 1,125 | 1,128 | 2,400 | -6 | 99% | 99% | 67% | ▼▼▼ | 99% | 99% | 95% | 97% | 101% |
| 20241011 | 1,131 | 1,131 | 1,125 | 1,125 | 2,200 | -3 | 100% | 99% | 92% | ▼▼▼▼ | 100% | 99% | 96% | 97% | 101% |
| 20241015 | 1,125 | 1,129 | 1,121 | 1,121 | 4,100 | -4 | 100% | 100% | 186% | ▼▼▼▼▼ | 100% | 98% | 95% | 97% | 100% |
| 20241016 | 1,121 | 1,128 | 1,116 | 1,119 | 3,900 | -2 | 100% | 100% | 95% | ▼▼▼▼▼▼ | 100% | 97% | 95% | 97% | 100% |
| 20241017 | 1,120 | 1,122 | 1,116 | 1,120 | 1,400 | 1 | 100% | 100% | 36% | ▲ | 99% | 97% | 95% | 97% | 100% |
| 20241018 | 1,120 | 1,124 | 1,111 | 1,111 | 3,600 | -9 | 99% | 99% | 257% | ▼ | 99% | 98% | 97% | 96% | 100% |
| 20241021 | 1,111 | 1,111 | 1,101 | 1,101 | 6,000 | -10 | 99% | 99% | 167% | ▼▼ | 98% | 97% | 97% | 95% | 100% |
| 20241022 | 1,110 | 1,110 | 1,085 | 1,090 | 10,000 | -11 | 99% | 98% | 167% | ▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241023 | 1,085 | 1,092 | 1,080 | 1,080 | 7,800 | -10 | 99% | 100% | 78% | ▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241024 | 1,080 | 1,084 | 1,078 | 1,084 | 4,300 | 4 | 100% | 100% | 55% | ▲ | 99% | 96% | 98% | 94% | 100% |
| 20241025 | 1,096 | 1,096 | 1,079 | 1,080 | 6,700 | -4 | 100% | 99% | 156% | ▼ | 100% | 98% | 100% | 94% | 100% |
| 20241028 | 1,078 | 1,083 | 1,075 | 1,075 | 7,400 | -5 | 100% | 100% | 110% | ▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241029 | 1,076 | 1,084 | 1,076 | 1,078 | 4,000 | 3 | 100% | 100% | 54% | ▲ | 96% | 99% | 100% | 94% | 100% |
| 20241030 | 1,075 | 1,079 | 1,032 | 1,032 | 58,900 | -46 | 96% | 96% | 1473% | ▼ | 101% | 102% | 104% | 90% | 100% |
| 20241031 | 1,037 | 1,052 | 1,022 | 1,050 | 21,900 | 18 | 102% | 101% | 37% | ▲ | 101% | 101% | 103% | 91% | 102% |
| 20241101 | 1,047 | 1,061 | 1,042 | 1,061 | 8,100 | 11 | 101% | 101% | 37% | ▲▲ | 100% | 100% | 101% | 92% | 103% |
| 20241105 | 1,062 | 1,065 | 1,058 | 1,060 | 10,100 | -1 | 100% | 100% | 125% | ▼ | 100% | 100% | 100% | 92% | 103% |
| 20241106 | 1,060 | 1,065 | 1,055 | 1,055 | 6,000 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 100% | 92% | 102% |
| 20241107 | 1,055 | 1,062 | 1,055 | 1,056 | 5,200 | 1 | 100% | 100% | 87% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20241108 | 1,060 | 1,063 | 1,055 | 1,058 | 3,900 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 100% | 94% | 103% |
| 20241111 | 1,060 | 1,061 | 1,055 | 1,055 | 3,700 | -3 | 100% | 100% | 95% | ▼ | 100% | 101% | 100% | 94% | 102% |
| 20241112 | 1,060 | 1,067 | 1,060 | 1,063 | 2,900 | 8 | 101% | 100% | 78% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241113 | 1,063 | 1,068 | 1,063 | 1,066 | 2,400 | 3 | 100% | 100% | 83% | ▲▲ | 100% | 101% | 101% | 95% | 103% |
| 20241114 | 1,066 | 1,070 | 1,065 | 1,065 | 5,000 | -1 | 100% | 100% | 208% | ▼ | 100% | 100% | 101% | 95% | 103% |
| 20241115 | 1,069 | 1,073 | 1,065 | 1,066 | 6,200 | 1 | 100% | 100% | 124% | ▲ | 100% | 98% | 100% | 96% | 103% |
| 20241118 | 1,074 | 1,081 | 1,067 | 1,074 | 5,900 | 8 | 101% | 100% | 95% | ▲▲ | 99% | 98% | 99% | 98% | 104% |
| 20241119 | 1,083 | 1,083 | 1,072 | 1,077 | 4,900 | 3 | 100% | 99% | 83% | ▲▲▲ | 100% | 99% | 101% | 99% | 104% |
| 20241120 | 1,066 | 1,066 | 1,061 | 1,064 | 6,300 | -13 | 99% | 100% | 129% | ▼ | 99% | 100% | 101% | 98% | 103% |
| 20241121 | 1,060 | 1,060 | 1,042 | 1,054 | 18,500 | -10 | 99% | 99% | 294% | ▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20241122 | 1,060 | 1,060 | 1,047 | 1,057 | 4,400 | 3 | 100% | 100% | 24% | ▲ | 99% | 99% | 102% | 98% | 102% |
| 20241125 | 1,059 | 1,070 | 1,052 | 1,052 | 13,700 | -5 | 100% | 99% | 311% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241126 | 1,052 | 1,072 | 1,052 | 1,056 | 5,100 | 4 | 100% | 100% | 37% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20241127 | 1,055 | 1,055 | 1,050 | 1,050 | 4,500 | -6 | 99% | 100% | 88% | ▼ | 100% | 102% | 104% | 97% | 102% |
| 20241128 | 1,042 | 1,052 | 1,042 | 1,047 | 5,100 | -3 | 100% | 100% | 113% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20241129 | 1,046 | 1,052 | 1,046 | 1,052 | 3,400 | 5 | 100% | 101% | 67% | ▲ | 99% | 100% | 105% | 98% | 100% |
| 20241202 | 1,059 | 1,059 | 1,050 | 1,051 | 4,000 | -1 | 100% | 99% | 118% | ▼ | 100% | 100% | 109% | 98% | 100% |
| 20241203 | 1,054 | 1,061 | 1,050 | 1,058 | 9,300 | 7 | 101% | 100% | 233% | ▲ | 100% | 102% | 109% | 98% | 101% |
| 20241204 | 1,054 | 1,059 | 1,051 | 1,054 | 4,000 | -4 | 100% | 100% | 43% | ▼ | 100% | 101% | 108% | 98% | 101% |
| 20241205 | 1,060 | 1,060 | 1,053 | 1,055 | 4,600 | 1 | 100% | 100% | 115% | ▲ | 100% | 102% | 109% | 98% | 101% |
| 20241206 | 1,055 | 1,058 | 1,055 | 1,055 | 3,800 | 0 | 100% | 100% | 83% | -- | 100% | 102% | 109% | 98% | 101% |
| 20241209 | 1,058 | 1,061 | 1,056 | 1,058 | 7,300 | 3 | 100% | 100% | 192% | ▲ | 99% | 99% | 106% | 98% | 101% |
| 20241210 | 1,079 | 1,079 | 1,063 | 1,071 | 11,700 | 13 | 101% | 99% | 160% | ▲▲ | 99% | 98% | 106% | 99% | 102% |
| 20241211 | 1,080 | 1,080 | 1,071 | 1,073 | 4,100 | 2 | 100% | 99% | 35% | ▲▲▲ | 100% | 99% | 107% | 100% | 102% |
| 20241212 | 1,076 | 1,077 | 1,066 | 1,075 | 3,500 | 2 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 99% | 108% | 100% | 103% |
| 20241213 | 1,068 | 1,070 | 1,065 | 1,070 | 4,400 | -5 | 100% | 100% | 126% | ▼ | 100% | 100% | 108% | 99% | 102% |
| 20241216 | 1,065 | 1,065 | 1,055 | 1,063 | 5,600 | -7 | 99% | 100% | 127% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 1,063 | 1,065 | 1,055 | 1,060 | 11,400 | -3 | 100% | 100% | 204% | ▼▼▼ | 100% | 102% | 0% | 99% | 101% |
| 20241218 | 1,060 | 1,063 | 1,056 | 1,060 | 4,900 | 0 | 100% | 100% | 43% | -- | 100% | 102% | 0% | 99% | 101% |
| 20241219 | 1,060 | 1,062 | 1,055 | 1,055 | 6,000 | -5 | 100% | 100% | 122% | ▼ | 100% | 103% | 0% | 98% | 101% |
| 20241220 | 1,059 | 1,065 | 1,056 | 1,064 | 8,300 | 9 | 101% | 100% | 138% | ▲ | 100% | 104% | 0% | 99% | 102% |
| 20241223 | 1,070 | 1,077 | 1,067 | 1,073 | 8,000 | 9 | 101% | 100% | 96% | ▲▲ | 101% | 107% | 0% | 100% | 102% |
| 20241224 | 1,074 | 1,085 | 1,070 | 1,085 | 7,700 | 12 | 101% | 101% | 96% | ▲▲▲ | 98% | 104% | 0% | 100% | 104% |
| 20241225 | 1,103 | 1,103 | 1,081 | 1,081 | 20,100 | -4 | 100% | 98% | 261% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241226 | 1,104 | 1,104 | 1,086 | 1,092 | 7,400 | 11 | 101% | 99% | 37% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241227 | 1,103 | 1,116 | 1,103 | 1,110 | 5,900 | 18 | 102% | 101% | 80% | ▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20241230 | 1,130 | 1,149 | 1,125 | 1,149 | 8,200 | 39 | 104% | 102% | 139% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |
|---|---|---|---|
| 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 | 2024-12-30 16:26:10 |
| 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 |