| 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 | 610 | 610 | 608 | 608 | 2,300 | -1 | 100% | 100% | 383% | ▼ | 102% | 102% | 104% | 99% | 101% |
| 20250121 | 600 | 614 | 600 | 614 | 2,000 | 6 | 101% | 102% | 87% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20250122 | 614 | 614 | 614 | 614 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 106% | 100% | 102% |
| 20250123 | 604 | 604 | 584 | 603 | 10,100 | -11 | 98% | 100% | 10100% | ▼ | 101% | 101% | 107% | 98% | 100% |
| 20250124 | 603 | 611 | 603 | 611 | 700 | 8 | 101% | 101% | 7% | ▲ | 100% | 100% | 105% | 99% | 102% |
| 20250127 | 611 | 611 | 610 | 610 | 22,900 | -1 | 100% | 100% | 3271% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20250128 | 610 | 610 | 609 | 609 | 300 | -1 | 100% | 100% | 1% | ▼▼ | 100% | 101% | 106% | 99% | 101% |
| 20250129 | 605 | 605 | 605 | 605 | 800 | -4 | 99% | 100% | 267% | ▼▼▼ | 100% | 100% | 106% | 98% | 101% |
| 20250130 | 607 | 607 | 607 | 607 | 100 | 2 | 100% | 100% | 13% | ▲ | 100% | 101% | 106% | 99% | 101% |
| 20250131 | 607 | 609 | 607 | 609 | 500 | 2 | 100% | 100% | 500% | ▲▲ | 100% | 100% | 106% | 99% | 101% |
| 20250203 | 609 | 609 | 609 | 609 | 2,100 | 0 | 100% | 100% | 420% | -- | 100% | 101% | 106% | 99% | 101% |
| 20250204 | 609 | 609 | 606 | 606 | 300 | -3 | 100% | 100% | 14% | ▼ | 100% | 101% | 105% | 99% | 101% |
| 20250205 | 610 | 610 | 610 | 610 | 1,500 | 4 | 101% | 100% | 500% | ▲ | 101% | 101% | 104% | 99% | 101% |
| 20250206 | 607 | 611 | 607 | 611 | 300 | 1 | 100% | 101% | 20% | ▲▲ | 100% | 101% | 103% | 100% | 101% |
| 20250207 | 608 | 611 | 607 | 610 | 1,300 | -1 | 100% | 100% | 433% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250210 | 610 | 615 | 610 | 615 | 1,800 | 5 | 101% | 101% | 138% | ▲ | 100% | 101% | 117% | 100% | 102% |
| 20250212 | 618 | 620 | 615 | 615 | 2,600 | 0 | 100% | 100% | 144% | -- | 100% | 103% | 118% | 100% | 102% |
| 20250213 | 612 | 657 | 612 | 613 | 13,500 | -2 | 100% | 100% | 519% | ▼ | 100% | 105% | 117% | 100% | 102% |
| 20250214 | 615 | 625 | 609 | 612 | 4,000 | -1 | 100% | 100% | 30% | ▼▼ | 101% | 105% | 118% | 100% | 101% |
| 20250217 | 612 | 618 | 612 | 618 | 600 | 6 | 101% | 101% | 15% | ▲ | 101% | 102% | 116% | 100% | 102% |
| 20250218 | 620 | 625 | 618 | 625 | 2,100 | 7 | 101% | 101% | 350% | ▲▲ | 100% | 99% | 114% | 100% | 104% |
| 20250219 | 630 | 634 | 625 | 629 | 2,400 | 4 | 101% | 100% | 114% | ▲▲▲ | 102% | 99% | 114% | 100% | 104% |
| 20250220 | 630 | 643 | 617 | 643 | 5,400 | 14 | 102% | 102% | 225% | ▲▲▲▲ | 99% | 98% | 113% | 100% | 107% |
| 20250225 | 637 | 643 | 629 | 630 | 3,700 | -13 | 98% | 99% | 69% | ▼ | 99% | 99% | 114% | 98% | 104% |
| 20250226 | 630 | 630 | 614 | 621 | 1,200 | -9 | 99% | 99% | 32% | ▼▼ | 100% | 100% | 112% | 97% | 103% |
| 20250227 | 619 | 626 | 619 | 621 | 1,900 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 112% | 97% | 103% |
| 20250228 | 621 | 621 | 621 | 621 | 1,400 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 111% | 97% | 103% |
| 20250303 | 627 | 632 | 607 | 626 | 4,900 | 5 | 101% | 100% | 350% | ▲ | 99% | 100% | 111% | 97% | 103% |
| 20250305 | 626 | 626 | 611 | 619 | 1,600 | -7 | 99% | 99% | 33% | ▼ | 101% | 101% | 114% | 96% | 102% |
| 20250306 | 611 | 617 | 611 | 617 | 2,500 | -2 | 100% | 101% | 156% | ▼▼ | 100% | 117% | 112% | 96% | 102% |
| 20250307 | 617 | 626 | 617 | 618 | 1,300 | 1 | 100% | 100% | 52% | ▲ | 100% | 116% | 111% | 96% | 102% |
| 20250310 | 623 | 623 | 623 | 623 | 1,300 | 5 | 101% | 100% | 100% | ▲▲ | 99% | 109% | 109% | 97% | 102% |
| 20250311 | 623 | 623 | 613 | 617 | 1,100 | -6 | 99% | 99% | 85% | ▼ | 100% | 110% | 108% | 96% | 101% |
| 20250312 | 617 | 620 | 610 | 620 | 5,400 | 3 | 100% | 100% | 491% | ▲ | 116% | 109% | 102% | 96% | 102% |
| 20250313 | 620 | 720 | 620 | 720 | 127,400 | 100 | 116% | 116% | 2359% | ▲▲ | 94% | 95% | 87% | 100% | 118% |
| 20250314 | 720 | 720 | 664 | 680 | 80,500 | -40 | 94% | 94% | 63% | ▼ | 100% | 102% | 93% | 94% | 111% |
| 20250317 | 676 | 680 | 668 | 678 | 14,500 | -2 | 100% | 100% | 18% | ▼▼ | 99% | 102% | 92% | 94% | 111% |
| 20250318 | 678 | 678 | 667 | 669 | 5,300 | -9 | 99% | 99% | 37% | ▼▼▼ | 100% | 103% | 92% | 93% | 109% |
| 20250319 | 675 | 680 | 675 | 675 | 5,900 | 6 | 101% | 100% | 111% | ▲ | 101% | 100% | 91% | 94% | 109% |
| 20250321 | 680 | 685 | 679 | 684 | 6,500 | 9 | 101% | 101% | 110% | ▲▲ | 100% | 97% | 90% | 95% | 111% |
| 20250324 | 687 | 690 | 684 | 690 | 3,300 | 6 | 101% | 100% | 51% | ▲▲▲ | 100% | 92% | 89% | 96% | 112% |
| 20250325 | 691 | 695 | 686 | 694 | 5,100 | 4 | 101% | 100% | 155% | ▲▲▲▲ | 98% | 91% | 89% | 96% | 112% |
| 20250326 | 691 | 692 | 671 | 678 | 6,900 | -16 | 98% | 98% | 135% | ▼ | 99% | 93% | 92% | 94% | 110% |
| 20250327 | 673 | 679 | 668 | 668 | 7,600 | -10 | 99% | 99% | 110% | ▼▼ | 99% | 98% | 96% | 93% | 108% |
| 20250328 | 640 | 648 | 635 | 635 | 7,900 | -33 | 95% | 99% | 104% | ▼▼▼ | 96% | 96% | 95% | 88% | 103% |
| 20250331 | 647 | 647 | 620 | 621 | 7,800 | -14 | 98% | 96% | 99% | ▼▼▼▼ | 101% | 93% | 99% | 86% | 101% |
| 20250401 | 621 | 630 | 619 | 627 | 4,000 | 6 | 101% | 101% | 51% | ▲ | 100% | 94% | 98% | 87% | 102% |
| 20250402 | 627 | 630 | 620 | 627 | 2,200 | 0 | 100% | 100% | 55% | -- | 100% | 96% | 99% | 87% | 102% |
| 20250403 | 620 | 624 | 618 | 620 | 4,500 | -7 | 99% | 100% | 205% | ▼ | 94% | 97% | 0% | 86% | 100% |
| 20250404 | 611 | 614 | 575 | 577 | 11,200 | -43 | 93% | 94% | 249% | ▼▼ | 101% | 106% | 0% | 80% | 100% |
| 20250408 | 570 | 590 | 570 | 577 | 4,300 | 0 | 100% | 101% | 38% | -- | 100% | 103% | 0% | 80% | 100% |
| 20250409 | 587 | 587 | 570 | 587 | 2,600 | 10 | 102% | 100% | 60% | ▲ | 100% | 102% | 0% | 82% | 102% |
| 20250410 | 595 | 604 | 590 | 595 | 1,900 | 8 | 101% | 100% | 73% | ▲▲ | 103% | 105% | 0% | 83% | 103% |
| 20250411 | 580 | 595 | 580 | 595 | 1,000 | 0 | 100% | 103% | 53% | -- | 101% | 103% | 0% | 83% | 103% |
| 20250414 | 597 | 604 | 597 | 604 | 1,000 | 9 | 102% | 101% | 100% | ▲ | 99% | 102% | 0% | 87% | 105% |
| 20250415 | 605 | 610 | 598 | 600 | 1,400 | -4 | 99% | 99% | 140% | ▼ | 101% | 0% | 0% | 86% | 104% |
| 20250416 | 604 | 613 | 604 | 608 | 2,600 | 8 | 101% | 101% | 186% | ▲ | 100% | 0% | 0% | 88% | 105% |
| 20250417 | 608 | 609 | 601 | 605 | 3,400 | -3 | 100% | 100% | 131% | ▼ | 102% | 0% | 0% | 87% | 105% |
| 20250418 | 605 | 619 | 603 | 616 | 3,500 | 11 | 102% | 102% | 103% | ▲ | % | % | % | 89% | 107% |
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 | 46,600 | 0 | 21,400 | 0 | 25,200 |
| 2025-04-04 | 0 | 48,900 | 0 | 20,600 | 0 | 28,300 |
| 2025-03-28 | 0 | 52,100 | 0 | 22,200 | 0 | 29,900 |
| 2025-03-21 | 0 | 55,200 | 0 | 24,900 | 0 | 30,300 |
| 2025-03-14 | 0 | 58,100 | 0 | 25,700 | 0 | 32,400 |
| 2025-03-07 | 0 | 49,700 | 0 | 20,100 | 0 | 29,600 |
| 2025-02-28 | 0 | 49,300 | 0 | 21,800 | 0 | 27,500 |
| 2025-02-21 | 0 | 47,900 | 0 | 20,200 | 0 | 27,700 |
| 2025-02-14 | 0 | 46,900 | 0 | 19,600 | 0 | 27,300 |
| 2025-02-07 | 0 | 46,700 | 0 | 20,100 | 0 | 26,600 |
| 2025-01-31 | 0 | 44,800 | 0 | 17,800 | 0 | 27,000 |
| 2025-01-24 | 0 | 44,800 | 0 | 17,600 | 0 | 27,200 |
| 2025-01-17 | 0 | 44,700 | 0 | 17,400 | 0 | 27,300 |
| 2025-01-10 | 0 | 45,000 | 0 | 17,700 | 0 | 27,300 |
| 2024-12-27 | 0 | 45,500 | 0 | 17,700 | 0 | 27,800 |
| 2024-12-20 | 0 | 45,100 | 0 | 17,600 | 0 | 27,500 |
| 2024-12-13 | 0 | 44,600 | 0 | 17,500 | 0 | 27,100 |
| 2024-12-06 | 0 | 44,100 | 0 | 12,000 | 0 | 32,100 |
| 2024-11-29 | 0 | 43,600 | 0 | 12,000 | 0 | 31,600 |
| 2024-11-22 | 0 | 43,800 | 0 | 12,000 | 0 | 31,800 |
| 2024-11-15 | 0 | 43,600 | 0 | 12,200 | 0 | 31,400 |
| 2024-11-08 | 0 | 42,500 | 0 | 12,100 | 0 | 30,400 |
| 2024-11-01 | 0 | 41,900 | 0 | 12,000 | 0 | 29,900 |
| 2024-10-25 | 0 | 41,600 | 0 | 12,100 | 0 | 29,500 |
| 2024-10-18 | 0 | 41,000 | 0 | 12,000 | 0 | 29,000 |
| 2024-10-11 | 0 | 40,500 | 0 | 11,600 | 0 | 28,900 |
| 2024-10-04 | 0 | 41,000 | 0 | 11,900 | 0 | 29,100 |
| 2024-09-27 | 0 | 41,200 | 0 | 12,100 | 0 | 29,100 |
| 2024-09-20 | 0 | 44,100 | 0 | 12,100 | 0 | 32,000 |
| 2024-09-13 | 0 | 41,000 | 0 | 11,900 | 0 | 29,100 |
| 2024-09-06 | 0 | 48,200 | 0 | 18,200 | 0 | 30,000 |
| 2024-08-30 | 0 | 48,400 | 0 | 18,200 | 0 | 30,200 |
| 2024-08-23 | 0 | 40,800 | 0 | 11,700 | 0 | 29,100 |
| 2024-08-16 | 0 | 41,300 | 0 | 12,000 | 0 | 29,300 |
| 2024-08-09 | 0 | 41,400 | 0 | 11,800 | 0 | 29,600 |
| 2024-08-02 | 0 | 44,800 | 0 | 15,700 | 0 | 29,100 |
| 2024-07-26 | 0 | 46,500 | 0 | 16,400 | 0 | 30,100 |
| 2024-07-19 | 0 | 47,900 | 0 | 17,300 | 0 | 30,600 |
| 2024-07-12 | 0 | 46,400 | 0 | 16,400 | 0 | 30,000 |
| 2024-07-05 | 0 | 48,600 | 0 | 16,400 | 0 | 32,200 |
| 2024-06-28 | 0 | 51,300 | 0 | 16,400 | 0 | 34,900 |
| 2024-06-21 | 0 | 57,900 | 0 | 24,000 | 0 | 33,900 |
| 2024-06-14 | 0 | 56,900 | 0 | 23,300 | 0 | 33,600 |
| 2024-06-07 | 0 | 59,800 | 0 | 23,300 | 0 | 36,500 |
| 2024-05-31 | 0 | 58,500 | 0 | 23,900 | 0 | 34,600 |
| 2024-05-24 | 0 | 54,000 | 0 | 23,900 | 0 | 30,100 |
| 2024-05-17 | 0 | 54,300 | 0 | 24,200 | 0 | 30,100 |
| 2024-05-10 | 0 | 54,300 | 0 | 22,500 | 0 | 31,800 |
| 2024-05-02 | 0 | 63,100 | 0 | 22,600 | 0 | 40,500 |
| 2024-04-26 | 0 | 52,100 | 0 | 22,800 | 0 | 29,300 |
| 2024-04-19 | 0 | 52,700 | 0 | 22,900 | 0 | 29,800 |
| 2024-04-12 | 0 | 48,900 | 0 | 19,400 | 0 | 29,500 |
| 2024-04-05 | 0 | 47,900 | 0 | 18,700 | 0 | 29,200 |
| 2024-03-29 | 0 | 45,800 | 0 | 16,100 | 0 | 29,700 |
| 2024-03-22 | 0 | 46,600 | 0 | 16,400 | 0 | 30,200 |
| 2024-03-15 | 0 | 46,900 | 0 | 16,300 | 0 | 30,600 |
| 2024-03-08 | 0 | 48,100 | 0 | 16,500 | 0 | 31,600 |
| 2024-03-01 | 0 | 47,900 | 0 | 16,600 | 0 | 31,300 |
| 2024-02-22 | 0 | 48,100 | 0 | 16,600 | 0 | 31,500 |
| 2024-02-16 | 0 | 50,100 | 0 | 17,100 | 0 | 33,000 |
| 2024-02-09 | 0 | 49,700 | 0 | 17,000 | 0 | 32,700 |
| 2024-02-02 | 0 | 50,200 | 0 | 17,200 | 0 | 33,000 |
| 2024-01-26 | 0 | 54,500 | 0 | 17,200 | 0 | 37,300 |
| 2024-01-19 | 0 | 56,600 | 0 | 16,300 | 0 | 40,300 |
| 2024-01-12 | 0 | 61,400 | 0 | 16,300 | 0 | 45,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 15:00 | Ｇ－フォーライフ | 2025年３月期通期業績予想の修正及び剰余金の配当（増配）に関するお知らせ |
| 20250213 | 14:30 | Ｇ－フォーライフ | 2025年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 20241129 | 18:00 | Ｇ－フォーライフ | 2025年3月期第2四半期決算説明資料 |
| 20241114 | 14:00 | Ｇ－フォーライフ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 14:00 | Ｇ－フォーライフ | 2025年３月期第２四半期（中間期）業績予想値と実績値の差異に関するお知らせ |
| 20240808 | 15:00 | Ｇ－フォーライフ | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | Ｇ－フォーライフ | 事業計画及び成長可能性に関する事項 |
| 20240624 | 15:00 | Ｇ－フォーライフ | 支配株主等に関する事項について |
| 20240529 | 18:00 | Ｇ－フォーライフ | 2024年3月期 決算説明資料 |
| 20240520 | 15:00 | Ｇ－フォーライフ | 役員の異動及び補欠監査役選任に関するお知らせ |
| 20240520 | 15:00 | Ｇ－フォーライフ | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240513 | 17:00 | Ｇ－フォーライフ | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240425 | 15:00 | Ｇ－フォーライフ | 固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240314 | 15:00 | Ｇ－フォーライフ | 通期業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | Ｇ－フォーライフ | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3477 | 2 | 株主・投資家情報 | フォーライフ株式会社 | 2024-06-15 12:32:44 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2024年8月13日(火)～2024年8月17日(土) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-07-11 02:31:37 |
| 3477 | 3 | 住宅販売情報 | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 12:32:46 |
| 3477 | 3 | 四半期報告書-第24期第3四半期(令和4年10月1日-令和4年12月31日) | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:15 |
| 3477 | 3 | 定款 2023/03/02 | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:13 |
| 3477 | 3 | 執行役員人事に関するお知らせ | IRニュース | 株主・投資家情報 | 2024-06-15 07:20:12 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2021年8月12日(木)～2021年8月14日(土) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:10 |
| 3477 | 3 | ＜夏季休業のお知らせ＞2022年8月13日(土)～2022年8月16日(火) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:09 |
| 3477 | 3 | ＜冬季休業のお知らせ＞2022年12月29日(木)～2023年1月3日(火) | お知らせ | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:08 |
| 3477 | 3 | NEWS | 横浜の注文住宅は「日々の幸せな暮らし」を創るフォーライフ株式会社 | 2024-06-15 07:20:06 |