1719--安藤ハザマ-【建設業】【建設】ダムなど強いアジアや中南米に積極展開
売上高:3941280-当期純利益:138780-総資産:3341450-時価:264471681----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3681,3721,3541,354580,200-1199%99%85%▼▼99%102%104%98%116%
202503111,3421,3481,3221,331902,800-2398%99%156%▼▼▼101%103%104%96%114%
202503121,3371,3471,3331,345659,70014101%101%73%100%103%102%97%114%
202503131,3461,3571,3431,350594,2005100%100%90%▲▲99%102%100%98%115%
202503141,3631,3671,3541,354644,5004100%99%108%▲▲▲101%103%100%98%104%
202503171,3611,3761,3611,369593,90015101%101%92%▲▲▲▲100%101%99%99%105%
202503181,3751,3831,3721,378604,6009101%100%102%▲▲▲▲▲101%101%99%100%106%
202503191,3771,3981,3771,390709,20012101%101%117%▲▲▲▲▲▲100%100%99%100%106%
202503211,4001,4071,3921,3961,030,3006100%100%145%▲▲▲▲▲▲▲99%100%99%100%106%
202503241,3971,4021,3821,388848,800-899%99%82%99%98%99%99%106%
202503251,4021,4071,3821,382764,700-6100%99%90%▼▼100%98%102%99%104%
202503261,3871,3991,3841,393710,60011101%100%93%100%98%102%100%105%
202503271,3901,4021,3851,3961,110,0003100%100%156%▲▲102%100%106%100%105%
202503281,3451,3761,3401,372957,500-2498%102%86%101%99%105%98%103%
202503311,3561,3721,3421,3661,134,700-6100%101%119%▼▼100%96%104%98%103%
202504011,3701,3781,3561,365705,600-1100%100%62%▼▼▼99%96%105%98%103%
202504021,3601,3661,3421,347733,900-1899%99%104%▼▼▼▼102%103%109%96%101%
202504031,3121,3361,3101,336957,800-1199%102%131%▼▼▼▼▼99%103%109%96%100%
202504041,3121,3181,2791,3051,248,600-3198%99%130%▼▼▼▼▼▼102%104%111%93%100%
202504081,2861,3181,2841,311945,8006100%102%76%99%103%113%94%100%
202504091,3001,3081,2761,2931,002,800-1899%99%106%100%101%109%93%100%
202504101,3501,3501,3251,348923,20055104%100%92%101%103%112%97%104%
202504111,3201,3371,2991,337991,700-1199%101%107%99%104%111%96%103%
202504141,3391,3471,3321,332683,700-5100%99%69%▼▼100%103%111%95%103%
202504151,3401,3521,3341,341364,3009101%100%53%101%102%110%96%104%
202504161,3421,3631,3381,360612,20019101%101%168%▲▲100%104%109%97%105%
202504171,3621,3661,3531,362378,3002100%100%62%▲▲▲102%104%109%98%105%
202504181,3631,3871,3621,386519,30024102%102%137%▲▲▲▲99%102%107%99%107%
202504211,3811,3831,3611,372328,800-1499%99%63%101%104%109%98%106%
202504221,3601,3721,3541,372474,2000100%101%144%--103%103%108%98%106%
202504231,3781,4361,3751,4191,560,40047103%103%329%99%101%104%100%110%
202504241,4141,4271,3951,402924,700-1799%99%59%100%102%106%99%108%
202504251,3951,4091,3941,401639,000-1100%100%69%▼▼100%101%105%99%108%
202504281,4111,4251,4021,414596,50013101%100%93%101%102%104%100%109%
202504301,4141,4241,4051,424721,10010101%101%121%▲▲99%103%104%100%110%
202505011,4201,4201,4011,410535,800-1499%99%74%101%106%105%99%109%
202505021,4041,4201,4041,419599,8009101%101%112%101%105%104%100%110%
202505071,4171,4371,4101,429667,80010101%101%111%▲▲101%102%103%100%111%
202505081,4311,4441,4151,444615,20015101%101%92%▲▲▲101%101%102%100%112%
202505091,4481,4691,4411,466800,00022102%101%130%▲▲▲▲102%100%101%100%113%
202505121,4601,4861,4571,482811,40016101%102%101%▲▲▲▲▲98%99%99%100%111%
202505131,4871,4881,4471,456818,700-2698%98%101%100%102%102%98%109%
202505141,4501,4711,4101,4551,889,200-1100%100%231%▼▼100%101%102%98%109%
202505151,4501,4801,4301,4571,203,7002100%100%64%100%99%100%98%109%
202505161,4691,4801,4511,466922,2009101%100%77%▲▲101%100%100%99%108%
202505191,4661,4761,4551,476672,90010101%101%73%▲▲▲98%99%100%100%108%
202505201,4791,4841,4491,454822,700-2299%98%122%100%101%101%98%106%
202505211,4561,4701,4531,461603,6007100%100%73%101%100%101%99%106%
202505221,4501,4661,4441,461583,8000100%101%97%--101%101%100%99%106%
202505231,4601,4751,4601,469454,5008101%101%78%99%100%0%99%105%
202505261,4741,4791,4661,466395,100-3100%99%87%99%99%0%99%105%
202505271,4701,4731,4511,453393,900-1399%99%100%▼▼100%100%0%98%104%
202505281,4611,4631,4511,455655,0002100%100%166%101%101%0%98%103%
202505291,4551,4711,4541,468630,10013101%101%96%▲▲99%101%0%99%104%
202505301,4571,4611,4411,4491,566,300-1999%99%249%101%101%0%98%103%
202506021,4421,4601,4411,460667,30011101%101%43%99%100%0%99%103%
202506031,4591,4591,4441,447545,200-1399%99%82%102%0%0%98%101%
202506041,4501,4751,4491,473743,80026102%102%136%98%0%0%99%102%
202506051,4701,4701,4451,445565,400-2898%98%76%101%0%0%98%100%
202506061,4481,4641,4481,461398,20016101%101%70%%%%99%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3065,000805,50033,900406,70031,100398,800
2025-05-2369,700759,10033,700388,10036,000371,000
2025-05-1669,400821,10032,600401,00036,800420,100
2025-05-0954,900817,10031,300357,90023,600459,200
2025-05-0253,600782,40030,800338,00022,800444,400
2025-04-2553,400780,20031,300337,60022,100442,600
2025-04-1855,500658,60029,600297,60025,900361,000
2025-04-1148,400674,60024,700319,10023,700355,500
2025-04-0442,100712,00022,900341,40019,200370,600
2025-03-2873,800855,70031,600422,40042,200433,300
2025-03-2168,500835,50028,600437,50039,900398,000
2025-03-1480,300728,80028,600432,20051,700296,600
2025-03-07109,400775,00028,800442,30080,600332,700
2025-02-2897,300731,60030,400429,90066,900301,700
2025-02-21119,200710,30047,400427,80071,800282,500
2025-02-1482,900710,20025,600417,30057,300292,900
2025-02-0731,800735,90022,700393,0009,100342,900
2025-01-3129,400751,60022,700402,4006,700349,200
2025-01-2430,400840,40022,600387,8007,800452,600
2025-01-1759,700841,50048,600395,40011,100446,100
2025-01-1058,600748,60048,600380,50010,000368,100
2024-12-2773,000669,30048,500364,90024,500304,400
2024-12-2079,700657,80048,700368,20031,000289,600
2024-12-1367,400718,30048,700422,60018,700295,700
2024-12-0667,800736,50048,700429,50019,100307,000
2024-11-2967,600789,90049,000464,50018,600325,400
2024-11-2271,600756,60054,400449,50017,200307,100
2024-11-1568,500796,40053,400467,70015,100328,700
2024-11-0859,500850,10045,700480,50013,800369,600
2024-11-0175,500756,20050,500365,50025,000390,700
2024-10-2576,700626,00050,600286,40026,100339,600
2024-10-1876,400612,50050,000298,70026,400313,800
2024-10-1182,600749,50049,700308,20032,900441,300
2024-10-0486,200744,20049,700303,20036,500441,000
2024-09-2785,600806,40045,800302,20039,800504,200
2024-09-2048,2001,117,90022,600353,00025,600764,900
2024-09-1351,3001,123,90022,700348,30028,600775,600
2024-09-0662,9001,074,60022,600337,00040,300737,600
2024-08-3037,0001,139,20022,600355,70014,400783,500
2024-08-2334,7001,014,10023,200337,60011,500676,500
2024-08-1634,700942,20022,800318,10011,900624,100
2024-08-0939,400844,00022,700327,20016,700516,800
2024-08-0272,700812,90023,800340,70048,900472,200
2024-07-2651,200785,30022,800356,40028,400428,900
2024-07-1953,100817,50022,800366,20030,300451,300
2024-07-1260,500835,00022,900382,80037,600452,200
2024-07-0552,500833,20022,800386,20029,700447,000
2024-06-2847,400980,80022,700389,40024,700591,400
2024-06-2162,9001,160,10022,800471,60040,100688,500
2024-06-1445,7001,126,80022,600455,10023,100671,700
2024-06-0744,4001,020,70022,600396,00021,800624,700
2024-05-3130,400842,40015,200322,20015,200520,200
2024-05-2433,700908,50015,200341,40018,500567,100
2024-05-1753,800883,80015,200324,30038,600559,500
2024-05-1065,700757,60016,000290,40049,700467,200
2024-05-0266,700675,30015,700250,40051,000424,900
2024-04-2687,800681,50015,900253,50071,900428,000
2024-04-19106,100782,80015,200341,90090,900440,900
2024-04-12116,600688,10016,200283,000100,400405,100
2024-04-05120,600775,50016,200283,700104,400491,800
2024-03-29139,200774,70016,200273,900123,000500,800
2024-03-22182,900698,80016,700224,900166,200473,900
2024-03-15141,800766,70017,500238,700124,300528,000
2024-03-08142,000749,70018,400234,600123,600515,100
2024-03-01175,600640,00016,600234,600159,000405,400
2024-02-22173,900548,10016,500175,500157,400372,600
2024-02-16187,900562,60016,800193,900171,100368,700
2024-02-09126,100560,80016,900194,400109,200366,400
2024-02-02105,000680,30017,100190,60087,900489,700
2024-01-26111,400790,80020,200203,20091,200587,600
2024-01-19115,000658,90017,300174,40097,700484,500
2024-01-12107,200609,30017,700167,60089,500441,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-08 BNP Paribas Financial Markets SNC00.00%-920,7741,2861,3181,2841,311945,800
2025-04-07 BNP Paribas Financial Markets SNC920,7740.50%37,2001,2151,2721,2001,2491,599,400
2025-04-03 BNP Paribas Financial Markets SNC883,5740.48%-24,5001,3121,3361,3101,336957,800
2025-04-02 BNP Paribas Financial Markets SNC908,0740.50%15,3001,3601,3661,3421,347733,900
2025-03-31 BNP Paribas Financial Markets SNC892,7740.49%-31,5001,3561,3721,3421,3661,134,700
2025-03-28 BNP Paribas Financial Markets SNC924,2740.51%30,3411,3451,3761,3401,372957,500
2025-03-14 BNP Paribas Financial Markets SNC893,9330.49%-18,7001,3631,3671,3541,354644,500
2025-03-13 BNP Paribas Financial Markets SNC912,6330.50%1,3461,3571,3431,350594,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VFSA3502025-03-24 10:09(株)安藤・間株式会社みずほ銀行変更報告書(特例対象株券等)
S100V71X3502025-02-07 10:11(株)安藤・間株式会社みずほ銀行変更報告書(特例対象株券等)
S100V2AH3502025-01-10 10:15(株)安藤・間株式会社みずほ銀行変更報告書(特例対象株券等)
S100TGI03502024-05-20 09:51株式会社安藤・間ジュピター・アセット・マネジメント・リミテッド変更報告書(特例対象株券等)

企業サイト更新情報