| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 98% | 101% |
| 20241008 | 1,477 | 1,493 | 1,477 | 1,481 | 9,700 | -11 | 99% | 100% | 38% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241009 | 1,483 | 1,483 | 1,470 | 1,480 | 7,100 | -1 | 100% | 100% | 73% | ▼▼▼ | 99% | 100% | 101% | 97% | 100% |
| 20241010 | 1,484 | 1,484 | 1,458 | 1,473 | 9,300 | -7 | 100% | 99% | 131% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241011 | 1,473 | 1,482 | 1,471 | 1,475 | 4,600 | 2 | 100% | 100% | 49% | ▲ | 101% | 101% | 101% | 97% | 100% |
| 20241015 | 1,478 | 1,499 | 1,478 | 1,488 | 4,800 | 13 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241016 | 1,475 | 1,500 | 1,475 | 1,480 | 8,000 | -8 | 99% | 100% | 167% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20241017 | 1,494 | 1,494 | 1,475 | 1,475 | 6,400 | -5 | 100% | 99% | 80% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20241018 | 1,484 | 1,517 | 1,484 | 1,486 | 17,200 | 11 | 101% | 100% | 269% | ▲ | 100% | 98% | 101% | 97% | 101% |
| 20241021 | 1,481 | 1,486 | 1,480 | 1,480 | 3,800 | -6 | 100% | 100% | 22% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241022 | 1,480 | 1,487 | 1,480 | 1,480 | 4,200 | 0 | 100% | 100% | 111% | -- | 99% | 99% | 99% | 97% | 100% |
| 20241023 | 1,477 | 1,486 | 1,461 | 1,461 | 5,400 | -19 | 99% | 99% | 129% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241024 | 1,449 | 1,471 | 1,449 | 1,458 | 11,300 | -3 | 100% | 101% | 209% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241025 | 1,458 | 1,458 | 1,425 | 1,450 | 15,300 | -8 | 99% | 99% | 135% | ▼▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20241028 | 1,450 | 1,478 | 1,449 | 1,465 | 6,200 | 15 | 101% | 101% | 41% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241029 | 1,465 | 1,468 | 1,450 | 1,450 | 6,100 | -15 | 99% | 99% | 98% | ▼ | 100% | 103% | 100% | 96% | 100% |
| 20241030 | 1,451 | 1,459 | 1,450 | 1,450 | 17,300 | 0 | 100% | 100% | 284% | -- | 100% | 103% | 100% | 96% | 100% |
| 20241031 | 1,455 | 1,477 | 1,450 | 1,460 | 6,800 | 10 | 101% | 100% | 39% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241101 | 1,459 | 1,464 | 1,450 | 1,456 | 3,700 | -4 | 100% | 100% | 54% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241105 | 1,460 | 1,489 | 1,451 | 1,451 | 6,300 | -5 | 100% | 99% | 170% | ▼▼ | 102% | 99% | 99% | 97% | 100% |
| 20241106 | 1,468 | 1,492 | 1,466 | 1,492 | 6,700 | 41 | 103% | 102% | 106% | ▲ | 98% | 97% | 98% | 100% | 103% |
| 20241107 | 1,494 | 1,494 | 1,452 | 1,460 | 6,400 | -32 | 98% | 98% | 96% | ▼ | 97% | 97% | 98% | 98% | 101% |
| 20241108 | 1,490 | 1,490 | 1,450 | 1,450 | 5,400 | -10 | 99% | 97% | 84% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241111 | 1,450 | 1,469 | 1,450 | 1,456 | 2,700 | 6 | 100% | 100% | 50% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241112 | 1,456 | 1,478 | 1,451 | 1,456 | 6,200 | 0 | 100% | 100% | 230% | -- | 99% | 97% | 100% | 98% | 100% |
| 20241113 | 1,464 | 1,473 | 1,450 | 1,450 | 5,700 | -6 | 100% | 99% | 92% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241114 | 1,450 | 1,484 | 1,450 | 1,450 | 8,800 | 0 | 100% | 100% | 154% | -- | 101% | 101% | 103% | 97% | 100% |
| 20241115 | 1,423 | 1,451 | 1,421 | 1,440 | 25,500 | -10 | 99% | 101% | 290% | ▼ | 98% | 100% | 102% | 97% | 100% |
| 20241118 | 1,440 | 1,462 | 1,415 | 1,415 | 15,800 | -25 | 98% | 98% | 62% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241119 | 1,429 | 1,451 | 1,410 | 1,424 | 25,800 | 9 | 101% | 100% | 163% | ▲ | 101% | 102% | 103% | 95% | 101% |
| 20241120 | 1,424 | 1,450 | 1,424 | 1,437 | 4,500 | 13 | 101% | 101% | 17% | ▲▲ | 99% | 100% | 102% | 96% | 102% |
| 20241121 | 1,444 | 1,447 | 1,420 | 1,433 | 3,500 | -4 | 100% | 99% | 78% | ▼ | 100% | 102% | 103% | 96% | 101% |
| 20241122 | 1,432 | 1,449 | 1,421 | 1,435 | 6,000 | 2 | 100% | 100% | 171% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241125 | 1,445 | 1,461 | 1,442 | 1,448 | 10,200 | 13 | 101% | 100% | 170% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241126 | 1,452 | 1,454 | 1,450 | 1,450 | 3,600 | 2 | 100% | 100% | 35% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241127 | 1,450 | 1,464 | 1,447 | 1,451 | 2,800 | 1 | 100% | 100% | 78% | ▲▲▲▲ | 101% | 99% | 101% | 97% | 103% |
| 20241128 | 1,450 | 1,459 | 1,449 | 1,459 | 4,100 | 8 | 101% | 101% | 146% | ▲▲▲▲▲ | 99% | 99% | 100% | 98% | 103% |
| 20241129 | 1,461 | 1,471 | 1,451 | 1,452 | 4,100 | -7 | 100% | 99% | 100% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20241202 | 1,450 | 1,452 | 1,437 | 1,446 | 5,200 | -6 | 100% | 100% | 127% | ▼▼ | 98% | 100% | 99% | 97% | 102% |
| 20241203 | 1,454 | 1,454 | 1,429 | 1,429 | 12,400 | -17 | 99% | 98% | 238% | ▼▼▼ | 99% | 103% | 100% | 96% | 101% |
| 20241204 | 1,434 | 1,450 | 1,421 | 1,421 | 8,800 | -8 | 99% | 99% | 71% | ▼▼▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20241205 | 1,451 | 1,451 | 1,430 | 1,447 | 17,000 | 26 | 102% | 100% | 193% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20241206 | 1,441 | 1,449 | 1,437 | 1,441 | 5,200 | -6 | 100% | 100% | 31% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 1,448 | 1,455 | 1,438 | 1,450 | 6,300 | 9 | 101% | 100% | 121% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20241210 | 1,450 | 1,471 | 1,450 | 1,470 | 4,600 | 20 | 101% | 101% | 73% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241211 | 1,465 | 1,465 | 1,451 | 1,451 | 5,800 | -19 | 99% | 99% | 126% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 1,451 | 1,456 | 1,440 | 1,456 | 15,400 | 5 | 100% | 100% | 266% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 1,450 | 1,462 | 1,450 | 1,450 | 6,300 | -6 | 100% | 100% | 41% | ▼ | 101% | 99% | 0% | 99% | 102% |
| 20241216 | 1,450 | 1,475 | 1,440 | 1,463 | 4,100 | 13 | 101% | 101% | 65% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241217 | 1,458 | 1,460 | 1,430 | 1,446 | 14,900 | -17 | 99% | 99% | 363% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 1,446 | 1,460 | 1,432 | 1,435 | 5,500 | -11 | 99% | 99% | 37% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,414 | 1,438 | 1,411 | 1,420 | 9,600 | -15 | 99% | 100% | 175% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,450 | 1,450 | 1,422 | 1,430 | 16,500 | 10 | 101% | 99% | 172% | ▲ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 562,600 | 0 | 169,100 | 100 | 393,500 |
| 2024-12-06 | 100 | 560,900 | 0 | 169,300 | 100 | 391,600 |
| 2024-11-29 | 0 | 554,800 | 0 | 169,300 | 0 | 385,500 |
| 2024-11-22 | 2,100 | 554,900 | 0 | 169,700 | 2,100 | 385,200 |
| 2024-11-15 | 2,300 | 546,800 | 0 | 170,700 | 2,300 | 376,100 |
| 2024-11-08 | 2,100 | 542,800 | 0 | 170,600 | 2,100 | 372,200 |
| 2024-11-01 | 2,000 | 542,900 | 0 | 168,600 | 2,000 | 374,300 |
| 2024-10-25 | 2,000 | 544,000 | 0 | 168,800 | 2,000 | 375,200 |
| 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 |
|---|---|---|---|
| 20241216 | 15:30 | 第一カッター | 中期経営計画策定に関するお知らせ |
| 20241114 | 15:30 | 第一カッター | 2025年6月期 第1四半期決算短信〔日本基準〕(連結) |
| 20241025 | 15:00 | 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の割当完了に関するお知らせ |
| 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 | 2024-12-21 16:23:59 |
| 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 |