| 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 | 1,530 | 1,545 | 1,525 | 1,530 | 16,600 | -8 | 99% | 100% | 180% | ▼▼ | 99% | 102% | 97% | 93% | 100% |
| 20240726 | 1,543 | 1,543 | 1,517 | 1,525 | 14,600 | -5 | 100% | 99% | 88% | ▼▼▼ | 102% | 96% | 97% | 92% | 100% |
| 20240729 | 1,545 | 1,583 | 1,543 | 1,583 | 11,000 | 58 | 104% | 102% | 75% | ▲ | 98% | 90% | 95% | 96% | 104% |
| 20240730 | 1,582 | 1,582 | 1,524 | 1,554 | 23,900 | -29 | 98% | 98% | 217% | ▼ | 102% | 90% | 98% | 94% | 102% |
| 20240731 | 1,539 | 1,577 | 1,537 | 1,577 | 10,700 | 23 | 101% | 102% | 45% | ▲ | 94% | 87% | 96% | 95% | 103% |
| 20240801 | 1,577 | 1,577 | 1,466 | 1,477 | 56,400 | -100 | 94% | 94% | 527% | ▼ | 96% | 93% | 103% | 89% | 100% |
| 20240802 | 1,472 | 1,481 | 1,413 | 1,419 | 54,400 | -58 | 96% | 96% | 96% | ▼▼ | 99% | 100% | 108% | 86% | 100% |
| 20240805 | 1,400 | 1,418 | 1,273 | 1,390 | 62,700 | -29 | 98% | 99% | 115% | ▼▼▼ | 97% | 101% | 107% | 85% | 100% |
| 20240806 | 1,419 | 1,449 | 1,355 | 1,377 | 31,600 | -13 | 99% | 97% | 50% | ▼▼▼▼ | 99% | 105% | 111% | 84% | 100% |
| 20240807 | 1,368 | 1,429 | 1,348 | 1,360 | 34,400 | -17 | 99% | 99% | 109% | ▼▼▼▼▼ | 101% | 107% | 111% | 83% | 100% |
| 20240808 | 1,360 | 1,387 | 1,342 | 1,367 | 26,500 | 7 | 101% | 101% | 77% | ▲ | 100% | 105% | 108% | 83% | 101% |
| 20240809 | 1,397 | 1,419 | 1,367 | 1,397 | 26,600 | 30 | 102% | 100% | 100% | ▲▲ | 102% | 104% | 108% | 85% | 103% |
| 20240813 | 1,408 | 1,450 | 1,408 | 1,433 | 15,900 | 36 | 103% | 102% | 60% | ▲▲▲ | 98% | 102% | 104% | 87% | 105% |
| 20240814 | 1,461 | 1,480 | 1,413 | 1,436 | 31,100 | 3 | 100% | 98% | 196% | ▲▲▲▲ | 100% | 103% | 105% | 88% | 106% |
| 20240815 | 1,448 | 1,464 | 1,430 | 1,451 | 26,700 | 15 | 101% | 100% | 86% | ▲▲▲▲▲ | 99% | 99% | 102% | 91% | 107% |
| 20240816 | 1,481 | 1,482 | 1,453 | 1,468 | 19,600 | 17 | 101% | 99% | 73% | ▲▲▲▲▲▲ | 100% | 101% | 104% | 93% | 108% |
| 20240819 | 1,453 | 1,473 | 1,445 | 1,452 | 19,500 | -16 | 99% | 100% | 99% | ▼ | 102% | 101% | 103% | 92% | 107% |
| 20240820 | 1,468 | 1,500 | 1,468 | 1,493 | 14,100 | 41 | 103% | 102% | 72% | ▲ | 98% | 101% | 101% | 94% | 110% |
| 20240821 | 1,493 | 1,493 | 1,451 | 1,470 | 12,500 | -23 | 98% | 98% | 89% | ▼ | 100% | 103% | 103% | 93% | 108% |
| 20240822 | 1,472 | 1,472 | 1,441 | 1,470 | 12,100 | 0 | 100% | 100% | 97% | -- | 100% | 103% | 103% | 93% | 108% |
| 20240823 | 1,469 | 1,479 | 1,452 | 1,467 | 8,400 | -3 | 100% | 100% | 69% | ▼ | 101% | 103% | 103% | 93% | 108% |
| 20240826 | 1,467 | 1,493 | 1,467 | 1,489 | 8,600 | 22 | 101% | 101% | 102% | ▲ | 102% | 102% | 102% | 94% | 109% |
| 20240827 | 1,480 | 1,510 | 1,471 | 1,510 | 14,500 | 21 | 101% | 102% | 169% | ▲▲ | 99% | 100% | 101% | 96% | 111% |
| 20240828 | 1,510 | 1,514 | 1,490 | 1,502 | 10,100 | -8 | 99% | 99% | 70% | ▼ | 101% | 101% | 102% | 95% | 110% |
| 20240829 | 1,502 | 1,514 | 1,500 | 1,514 | 5,500 | 12 | 101% | 101% | 54% | ▲ | 99% | 99% | 101% | 100% | 111% |
| 20240830 | 1,517 | 1,518 | 1,504 | 1,507 | 7,700 | -7 | 100% | 99% | 140% | ▼ | 100% | 99% | 101% | 100% | 111% |
| 20240902 | 1,515 | 1,515 | 1,495 | 1,509 | 9,800 | 2 | 100% | 100% | 127% | ▲ | 101% | 100% | 102% | 100% | 111% |
| 20240903 | 1,500 | 1,521 | 1,500 | 1,514 | 11,600 | 5 | 100% | 101% | 118% | ▲▲ | 99% | 99% | 102% | 100% | 111% |
| 20240904 | 1,502 | 1,514 | 1,489 | 1,493 | 17,900 | -21 | 99% | 99% | 154% | ▼ | 101% | 101% | 103% | 99% | 110% |
| 20240905 | 1,479 | 1,517 | 1,470 | 1,498 | 19,500 | 5 | 100% | 101% | 109% | ▲ | 100% | 101% | 102% | 99% | 110% |
| 20240906 | 1,498 | 1,504 | 1,493 | 1,493 | 5,500 | -5 | 100% | 100% | 28% | ▼ | 101% | 103% | 104% | 99% | 107% |
| 20240909 | 1,472 | 1,504 | 1,472 | 1,492 | 9,500 | -1 | 100% | 101% | 173% | ▼▼ | 100% | 100% | 102% | 99% | 104% |
| 20240910 | 1,492 | 1,500 | 1,478 | 1,490 | 7,000 | -2 | 100% | 100% | 74% | ▼▼▼ | 100% | 102% | 103% | 98% | 104% |
| 20240911 | 1,479 | 1,485 | 1,460 | 1,474 | 18,900 | -16 | 99% | 100% | 270% | ▼▼▼▼ | 103% | 102% | 103% | 97% | 102% |
| 20240912 | 1,474 | 1,535 | 1,474 | 1,512 | 13,000 | 38 | 103% | 103% | 69% | ▲ | 98% | 100% | 100% | 100% | 104% |
| 20240913 | 1,509 | 1,509 | 1,473 | 1,473 | 13,700 | -39 | 97% | 98% | 105% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20240917 | 1,479 | 1,493 | 1,457 | 1,493 | 20,600 | 20 | 101% | 101% | 150% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20240918 | 1,498 | 1,510 | 1,491 | 1,510 | 9,500 | 17 | 101% | 101% | 46% | ▲▲ | 100% | 102% | 101% | 100% | 103% |
| 20240919 | 1,504 | 1,519 | 1,488 | 1,498 | 10,300 | -12 | 99% | 100% | 108% | ▼ | 100% | 102% | 100% | 99% | 102% |
| 20240920 | 1,499 | 1,520 | 1,490 | 1,502 | 12,900 | 4 | 100% | 100% | 125% | ▲ | 99% | 98% | 98% | 99% | 102% |
| 20240924 | 1,511 | 1,511 | 1,493 | 1,494 | 5,800 | -8 | 99% | 99% | 45% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20240925 | 1,493 | 1,502 | 1,484 | 1,495 | 10,300 | 1 | 100% | 100% | 178% | ▲ | 102% | 99% | 99% | 99% | 101% |
| 20240926 | 1,496 | 1,527 | 1,496 | 1,527 | 18,100 | 32 | 102% | 102% | 176% | ▲▲ | 98% | 99% | 99% | 100% | 104% |
| 20240927 | 1,500 | 1,506 | 1,474 | 1,477 | 25,000 | -50 | 97% | 98% | 138% | ▼ | 102% | 105% | 103% | 97% | 100% |
| 20240930 | 1,450 | 1,490 | 1,450 | 1,476 | 29,100 | -1 | 100% | 102% | 116% | ▼▼ | 100% | 103% | 100% | 97% | 100% |
| 20241001 | 1,479 | 1,495 | 1,467 | 1,478 | 13,500 | 2 | 100% | 100% | 46% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241002 | 1,471 | 1,487 | 1,470 | 1,475 | 12,500 | -3 | 100% | 100% | 93% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241003 | 1,500 | 1,500 | 1,484 | 1,490 | 7,300 | 15 | 101% | 99% | 58% | ▲ | 101% | 99% | 99% | 98% | 101% |
| 20241004 | 1,501 | 1,525 | 1,497 | 1,516 | 13,400 | 26 | 102% | 101% | 184% | ▲▲ | 98% | 97% | 97% | 99% | 103% |
| 20241007 | 1,528 | 1,528 | 1,469 | 1,492 | 25,600 | -24 | 98% | 98% | 191% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241008 | 1,477 | 1,493 | 1,477 | 1,481 | 9,700 | -11 | 99% | 100% | 38% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241009 | 1,483 | 1,483 | 1,470 | 1,480 | 7,100 | -1 | 100% | 100% | 73% | ▼▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241010 | 1,484 | 1,484 | 1,458 | 1,473 | 9,300 | -7 | 100% | 99% | 131% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241011 | 1,473 | 1,482 | 1,471 | 1,475 | 4,600 | 2 | 100% | 100% | 49% | ▲ | 101% | 101% | 0% | 97% | 100% |
| 20241015 | 1,478 | 1,499 | 1,478 | 1,488 | 4,800 | 13 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241016 | 1,475 | 1,500 | 1,475 | 1,480 | 8,000 | -8 | 99% | 100% | 167% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241017 | 1,494 | 1,494 | 1,475 | 1,475 | 6,400 | -5 | 100% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,484 | 1,517 | 1,484 | 1,486 | 17,200 | 11 | 101% | 100% | 269% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,481 | 1,486 | 1,480 | 1,480 | 3,800 | -6 | 100% | 100% | 22% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,480 | 1,487 | 1,480 | 1,480 | 4,200 | 0 | 100% | 100% | 111% | -- | % | % | % | 97% | 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 | 2,000 | 538,400 | 0 | 169,000 | 2,000 | 369,400 |
| 2024-10-11 | 1,600 | 535,900 | 0 | 170,800 | 1,600 | 365,100 |
| 2024-10-04 | 1,700 | 523,400 | 0 | 171,700 | 1,700 | 351,700 |
| 2024-09-27 | 1,300 | 517,500 | 0 | 172,000 | 1,300 | 345,500 |
| 2024-09-20 | 300 | 514,800 | 0 | 170,300 | 300 | 344,500 |
| 2024-09-13 | 200 | 506,400 | 0 | 170,600 | 200 | 335,800 |
| 2024-09-06 | 500 | 492,100 | 0 | 171,800 | 500 | 320,300 |
| 2024-08-30 | 600 | 474,400 | 0 | 172,500 | 600 | 301,900 |
| 2024-08-23 | 700 | 469,900 | 0 | 171,500 | 700 | 298,400 |
| 2024-08-16 | 1,200 | 470,200 | 0 | 171,100 | 1,200 | 299,100 |
| 2024-08-09 | 3,200 | 480,700 | 0 | 187,700 | 3,200 | 293,000 |
| 2024-08-02 | 3,400 | 489,100 | 0 | 194,000 | 3,400 | 295,100 |
| 2024-07-26 | 3,300 | 493,300 | 0 | 204,000 | 3,300 | 289,300 |
| 2024-07-19 | 2,500 | 484,200 | 0 | 205,800 | 2,500 | 278,400 |
| 2024-07-12 | 2,200 | 483,800 | 0 | 206,900 | 2,200 | 276,900 |
| 2024-07-05 | 2,400 | 483,800 | 0 | 206,900 | 2,400 | 276,900 |
| 2024-06-28 | 2,500 | 483,000 | 0 | 206,300 | 2,500 | 276,700 |
| 2024-06-21 | 2,500 | 490,500 | 0 | 207,500 | 2,500 | 283,000 |
| 2024-06-14 | 7,700 | 494,000 | 0 | 208,300 | 7,700 | 285,700 |
| 2024-06-07 | 7,300 | 494,200 | 0 | 209,200 | 7,300 | 285,000 |
| 2024-05-31 | 6,900 | 469,500 | 0 | 209,500 | 6,900 | 260,000 |
| 2024-05-24 | 6,400 | 468,900 | 0 | 207,500 | 6,400 | 261,400 |
| 2024-05-17 | 6,200 | 454,100 | 0 | 206,600 | 6,200 | 247,500 |
| 2024-05-10 | 8,100 | 388,700 | 0 | 201,600 | 8,100 | 187,100 |
| 2024-05-02 | 8,200 | 361,500 | 0 | 201,200 | 8,200 | 160,300 |
| 2024-04-26 | 8,200 | 351,900 | 0 | 48,300 | 8,200 | 303,600 |
| 2024-04-19 | 8,200 | 330,400 | 0 | 44,900 | 8,200 | 285,500 |
| 2024-04-12 | 8,500 | 300,000 | 0 | 45,800 | 8,500 | 254,200 |
| 2024-04-05 | 8,600 | 286,500 | 0 | 46,100 | 8,600 | 240,400 |
| 2024-03-29 | 8,300 | 268,000 | 0 | 47,200 | 8,300 | 220,800 |
| 2024-03-22 | 8,900 | 262,900 | 0 | 52,000 | 8,900 | 210,900 |
| 2024-03-15 | 7,600 | 258,400 | 0 | 51,400 | 7,600 | 207,000 |
| 2024-03-08 | 6,100 | 235,000 | 0 | 49,500 | 6,100 | 185,500 |
| 2024-03-01 | 1,400 | 209,700 | 0 | 47,500 | 1,400 | 162,200 |
| 2024-02-22 | 2,400 | 184,500 | 0 | 47,900 | 2,400 | 136,600 |
| 2024-02-16 | 2,200 | 185,000 | 0 | 49,100 | 2,200 | 135,900 |
| 2024-02-09 | 1,400 | 185,400 | 0 | 54,000 | 1,400 | 131,400 |
| 2024-02-02 | 1,400 | 182,400 | 0 | 52,100 | 1,400 | 130,300 |
| 2024-01-26 | 1,500 | 185,200 | 0 | 50,800 | 1,500 | 134,400 |
| 2024-01-19 | 1,200 | 185,300 | 0 | 51,000 | 1,200 | 134,300 |
| 2024-01-12 | 1,200 | 193,800 | 0 | 59,800 | 1,200 | 134,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 16:00 | 第一カッター | 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 |
| 20240823 | 15:00 | 第一カッター | 代表取締役の異動(社長交代)に関するお知らせ |
| 20240814 | 15:00 | 第一カッター | 2024年6月期 決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | 第一カッター | 剰余金の配当(増配)に関するお知らせ |
| 20240515 | 15:00 | 第一カッター | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | 第一カッター | 2024年６月期 第2四半期決算短信〔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 |
|---|---|---|---|
| 1716 | 1 | 第一カッター興業 D1CUTTER | 社会インフラの維持修繕を行う工事会社 | 2024-10-23 06:27:00 |
| 1716 | 2 | 代表メッセージ | 第一カッター興業 D1CUTTER | 2024-06-19 00:32:30 |
| 1716 | 2 | 有価証券報告書・四半期報告書 | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:29 |
| 1716 | 2 | ディスクロージャーポリシー | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:28 |
| 1716 | 2 | 個人投資家の皆様へ | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:26 |
| 1716 | 2 | コーポレートガバナンス／コンプライアンス | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:25 |
| 1716 | 2 | 株式情報 | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:24 |
| 1716 | 2 | 中期経営計画 | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:23 |
| 1716 | 2 | 業績ハイライト | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:22 |
| 1716 | 2 | IRニュース | 第一カッター興業 D1CUTTER | 2024-06-14 09:10:20 |