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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,368 | 1,372 | 1,354 | 1,354 | 580,200 | -11 | 99% | 99% | 85% | ▼▼ | 99% | 102% | 104% | 98% | 116% |
20250311 | 1,342 | 1,348 | 1,322 | 1,331 | 902,800 | -23 | 98% | 99% | 156% | ▼▼▼ | 101% | 103% | 104% | 96% | 114% |
20250312 | 1,337 | 1,347 | 1,333 | 1,345 | 659,700 | 14 | 101% | 101% | 73% | ▲ | 100% | 103% | 102% | 97% | 114% |
20250313 | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 | 5 | 100% | 100% | 90% | ▲▲ | 99% | 102% | 100% | 98% | 115% |
20250314 | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 | 4 | 100% | 99% | 108% | ▲▲▲ | 101% | 103% | 100% | 98% | 104% |
20250317 | 1,361 | 1,376 | 1,361 | 1,369 | 593,900 | 15 | 101% | 101% | 92% | ▲▲▲▲ | 100% | 101% | 99% | 99% | 105% |
20250318 | 1,375 | 1,383 | 1,372 | 1,378 | 604,600 | 9 | 101% | 100% | 102% | ▲▲▲▲▲ | 101% | 101% | 99% | 100% | 106% |
20250319 | 1,377 | 1,398 | 1,377 | 1,390 | 709,200 | 12 | 101% | 101% | 117% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 106% |
20250321 | 1,400 | 1,407 | 1,392 | 1,396 | 1,030,300 | 6 | 100% | 100% | 145% | ▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 106% |
20250324 | 1,397 | 1,402 | 1,382 | 1,388 | 848,800 | -8 | 99% | 99% | 82% | ▼ | 99% | 98% | 99% | 99% | 106% |
20250325 | 1,402 | 1,407 | 1,382 | 1,382 | 764,700 | -6 | 100% | 99% | 90% | ▼▼ | 100% | 98% | 102% | 99% | 104% |
20250326 | 1,387 | 1,399 | 1,384 | 1,393 | 710,600 | 11 | 101% | 100% | 93% | ▲ | 100% | 98% | 102% | 100% | 105% |
20250327 | 1,390 | 1,402 | 1,385 | 1,396 | 1,110,000 | 3 | 100% | 100% | 156% | ▲▲ | 102% | 100% | 106% | 100% | 105% |
20250328 | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 | -24 | 98% | 102% | 86% | ▼ | 101% | 99% | 105% | 98% | 103% |
20250331 | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 | -6 | 100% | 101% | 119% | ▼▼ | 100% | 96% | 104% | 98% | 103% |
20250401 | 1,370 | 1,378 | 1,356 | 1,365 | 705,600 | -1 | 100% | 100% | 62% | ▼▼▼ | 99% | 96% | 105% | 98% | 103% |
20250402 | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 | -18 | 99% | 99% | 104% | ▼▼▼▼ | 102% | 103% | 109% | 96% | 101% |
20250403 | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 | -11 | 99% | 102% | 131% | ▼▼▼▼▼ | 99% | 103% | 109% | 96% | 100% |
20250404 | 1,312 | 1,318 | 1,279 | 1,305 | 1,248,600 | -31 | 98% | 99% | 130% | ▼▼▼▼▼▼ | 102% | 104% | 111% | 93% | 100% |
20250408 | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 | 6 | 100% | 102% | 76% | ▲ | 99% | 103% | 113% | 94% | 100% |
20250409 | 1,300 | 1,308 | 1,276 | 1,293 | 1,002,800 | -18 | 99% | 99% | 106% | ▼ | 100% | 101% | 109% | 93% | 100% |
20250410 | 1,350 | 1,350 | 1,325 | 1,348 | 923,200 | 55 | 104% | 100% | 92% | ▲ | 101% | 103% | 112% | 97% | 104% |
20250411 | 1,320 | 1,337 | 1,299 | 1,337 | 991,700 | -11 | 99% | 101% | 107% | ▼ | 99% | 104% | 111% | 96% | 103% |
20250414 | 1,339 | 1,347 | 1,332 | 1,332 | 683,700 | -5 | 100% | 99% | 69% | ▼▼ | 100% | 103% | 111% | 95% | 103% |
20250415 | 1,340 | 1,352 | 1,334 | 1,341 | 364,300 | 9 | 101% | 100% | 53% | ▲ | 101% | 102% | 110% | 96% | 104% |
20250416 | 1,342 | 1,363 | 1,338 | 1,360 | 612,200 | 19 | 101% | 101% | 168% | ▲▲ | 100% | 104% | 109% | 97% | 105% |
20250417 | 1,362 | 1,366 | 1,353 | 1,362 | 378,300 | 2 | 100% | 100% | 62% | ▲▲▲ | 102% | 104% | 109% | 98% | 105% |
20250418 | 1,363 | 1,387 | 1,362 | 1,386 | 519,300 | 24 | 102% | 102% | 137% | ▲▲▲▲ | 99% | 102% | 107% | 99% | 107% |
20250421 | 1,381 | 1,383 | 1,361 | 1,372 | 328,800 | -14 | 99% | 99% | 63% | ▼ | 101% | 104% | 109% | 98% | 106% |
20250422 | 1,360 | 1,372 | 1,354 | 1,372 | 474,200 | 0 | 100% | 101% | 144% | -- | 103% | 103% | 108% | 98% | 106% |
20250423 | 1,378 | 1,436 | 1,375 | 1,419 | 1,560,400 | 47 | 103% | 103% | 329% | ▲ | 99% | 101% | 104% | 100% | 110% |
20250424 | 1,414 | 1,427 | 1,395 | 1,402 | 924,700 | -17 | 99% | 99% | 59% | ▼ | 100% | 102% | 106% | 99% | 108% |
20250425 | 1,395 | 1,409 | 1,394 | 1,401 | 639,000 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 105% | 99% | 108% |
20250428 | 1,411 | 1,425 | 1,402 | 1,414 | 596,500 | 13 | 101% | 100% | 93% | ▲ | 101% | 102% | 104% | 100% | 109% |
20250430 | 1,414 | 1,424 | 1,405 | 1,424 | 721,100 | 10 | 101% | 101% | 121% | ▲▲ | 99% | 103% | 104% | 100% | 110% |
20250501 | 1,420 | 1,420 | 1,401 | 1,410 | 535,800 | -14 | 99% | 99% | 74% | ▼ | 101% | 106% | 105% | 99% | 109% |
20250502 | 1,404 | 1,420 | 1,404 | 1,419 | 599,800 | 9 | 101% | 101% | 112% | ▲ | 101% | 105% | 104% | 100% | 110% |
20250507 | 1,417 | 1,437 | 1,410 | 1,429 | 667,800 | 10 | 101% | 101% | 111% | ▲▲ | 101% | 102% | 103% | 100% | 111% |
20250508 | 1,431 | 1,444 | 1,415 | 1,444 | 615,200 | 15 | 101% | 101% | 92% | ▲▲▲ | 101% | 101% | 102% | 100% | 112% |
20250509 | 1,448 | 1,469 | 1,441 | 1,466 | 800,000 | 22 | 102% | 101% | 130% | ▲▲▲▲ | 102% | 100% | 101% | 100% | 113% |
20250512 | 1,460 | 1,486 | 1,457 | 1,482 | 811,400 | 16 | 101% | 102% | 101% | ▲▲▲▲▲ | 98% | 99% | 99% | 100% | 111% |
20250513 | 1,487 | 1,488 | 1,447 | 1,456 | 818,700 | -26 | 98% | 98% | 101% | ▼ | 100% | 102% | 102% | 98% | 109% |
20250514 | 1,450 | 1,471 | 1,410 | 1,455 | 1,889,200 | -1 | 100% | 100% | 231% | ▼▼ | 100% | 101% | 102% | 98% | 109% |
20250515 | 1,450 | 1,480 | 1,430 | 1,457 | 1,203,700 | 2 | 100% | 100% | 64% | ▲ | 100% | 99% | 100% | 98% | 109% |
20250516 | 1,469 | 1,480 | 1,451 | 1,466 | 922,200 | 9 | 101% | 100% | 77% | ▲▲ | 101% | 100% | 100% | 99% | 108% |
20250519 | 1,466 | 1,476 | 1,455 | 1,476 | 672,900 | 10 | 101% | 101% | 73% | ▲▲▲ | 98% | 99% | 100% | 100% | 108% |
20250520 | 1,479 | 1,484 | 1,449 | 1,454 | 822,700 | -22 | 99% | 98% | 122% | ▼ | 100% | 101% | 101% | 98% | 106% |
20250521 | 1,456 | 1,470 | 1,453 | 1,461 | 603,600 | 7 | 100% | 100% | 73% | ▲ | 101% | 100% | 101% | 99% | 106% |
20250522 | 1,450 | 1,466 | 1,444 | 1,461 | 583,800 | 0 | 100% | 101% | 97% | -- | 101% | 101% | 100% | 99% | 106% |
20250523 | 1,460 | 1,475 | 1,460 | 1,469 | 454,500 | 8 | 101% | 101% | 78% | ▲ | 99% | 100% | 0% | 99% | 105% |
20250526 | 1,474 | 1,479 | 1,466 | 1,466 | 395,100 | -3 | 100% | 99% | 87% | ▼ | 99% | 99% | 0% | 99% | 105% |
20250527 | 1,470 | 1,473 | 1,451 | 1,453 | 393,900 | -13 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
20250528 | 1,461 | 1,463 | 1,451 | 1,455 | 655,000 | 2 | 100% | 100% | 166% | ▲ | 101% | 101% | 0% | 98% | 103% |
20250529 | 1,455 | 1,471 | 1,454 | 1,468 | 630,100 | 13 | 101% | 101% | 96% | ▲▲ | 99% | 101% | 0% | 99% | 104% |
20250530 | 1,457 | 1,461 | 1,441 | 1,449 | 1,566,300 | -19 | 99% | 99% | 249% | ▼ | 101% | 101% | 0% | 98% | 103% |
20250602 | 1,442 | 1,460 | 1,441 | 1,460 | 667,300 | 11 | 101% | 101% | 43% | ▲ | 99% | 100% | 0% | 99% | 103% |
20250603 | 1,459 | 1,459 | 1,444 | 1,447 | 545,200 | -13 | 99% | 99% | 82% | ▼ | 102% | 0% | 0% | 98% | 101% |
20250604 | 1,450 | 1,475 | 1,449 | 1,473 | 743,800 | 26 | 102% | 102% | 136% | ▲ | 98% | 0% | 0% | 99% | 102% |
20250605 | 1,470 | 1,470 | 1,445 | 1,445 | 565,400 | -28 | 98% | 98% | 76% | ▼ | 101% | 0% | 0% | 98% | 100% |
20250606 | 1,448 | 1,464 | 1,448 | 1,461 | 398,200 | 16 | 101% | 101% | 70% | ▲ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 65,000 | 805,500 | 33,900 | 406,700 | 31,100 | 398,800 |
2025-05-23 | 69,700 | 759,100 | 33,700 | 388,100 | 36,000 | 371,000 |
2025-05-16 | 69,400 | 821,100 | 32,600 | 401,000 | 36,800 | 420,100 |
2025-05-09 | 54,900 | 817,100 | 31,300 | 357,900 | 23,600 | 459,200 |
2025-05-02 | 53,600 | 782,400 | 30,800 | 338,000 | 22,800 | 444,400 |
2025-04-25 | 53,400 | 780,200 | 31,300 | 337,600 | 22,100 | 442,600 |
2025-04-18 | 55,500 | 658,600 | 29,600 | 297,600 | 25,900 | 361,000 |
2025-04-11 | 48,400 | 674,600 | 24,700 | 319,100 | 23,700 | 355,500 |
2025-04-04 | 42,100 | 712,000 | 22,900 | 341,400 | 19,200 | 370,600 |
2025-03-28 | 73,800 | 855,700 | 31,600 | 422,400 | 42,200 | 433,300 |
2025-03-21 | 68,500 | 835,500 | 28,600 | 437,500 | 39,900 | 398,000 |
2025-03-14 | 80,300 | 728,800 | 28,600 | 432,200 | 51,700 | 296,600 |
2025-03-07 | 109,400 | 775,000 | 28,800 | 442,300 | 80,600 | 332,700 |
2025-02-28 | 97,300 | 731,600 | 30,400 | 429,900 | 66,900 | 301,700 |
2025-02-21 | 119,200 | 710,300 | 47,400 | 427,800 | 71,800 | 282,500 |
2025-02-14 | 82,900 | 710,200 | 25,600 | 417,300 | 57,300 | 292,900 |
2025-02-07 | 31,800 | 735,900 | 22,700 | 393,000 | 9,100 | 342,900 |
2025-01-31 | 29,400 | 751,600 | 22,700 | 402,400 | 6,700 | 349,200 |
2025-01-24 | 30,400 | 840,400 | 22,600 | 387,800 | 7,800 | 452,600 |
2025-01-17 | 59,700 | 841,500 | 48,600 | 395,400 | 11,100 | 446,100 |
2025-01-10 | 58,600 | 748,600 | 48,600 | 380,500 | 10,000 | 368,100 |
2024-12-27 | 73,000 | 669,300 | 48,500 | 364,900 | 24,500 | 304,400 |
2024-12-20 | 79,700 | 657,800 | 48,700 | 368,200 | 31,000 | 289,600 |
2024-12-13 | 67,400 | 718,300 | 48,700 | 422,600 | 18,700 | 295,700 |
2024-12-06 | 67,800 | 736,500 | 48,700 | 429,500 | 19,100 | 307,000 |
2024-11-29 | 67,600 | 789,900 | 49,000 | 464,500 | 18,600 | 325,400 |
2024-11-22 | 71,600 | 756,600 | 54,400 | 449,500 | 17,200 | 307,100 |
2024-11-15 | 68,500 | 796,400 | 53,400 | 467,700 | 15,100 | 328,700 |
2024-11-08 | 59,500 | 850,100 | 45,700 | 480,500 | 13,800 | 369,600 |
2024-11-01 | 75,500 | 756,200 | 50,500 | 365,500 | 25,000 | 390,700 |
2024-10-25 | 76,700 | 626,000 | 50,600 | 286,400 | 26,100 | 339,600 |
2024-10-18 | 76,400 | 612,500 | 50,000 | 298,700 | 26,400 | 313,800 |
2024-10-11 | 82,600 | 749,500 | 49,700 | 308,200 | 32,900 | 441,300 |
2024-10-04 | 86,200 | 744,200 | 49,700 | 303,200 | 36,500 | 441,000 |
2024-09-27 | 85,600 | 806,400 | 45,800 | 302,200 | 39,800 | 504,200 |
2024-09-20 | 48,200 | 1,117,900 | 22,600 | 353,000 | 25,600 | 764,900 |
2024-09-13 | 51,300 | 1,123,900 | 22,700 | 348,300 | 28,600 | 775,600 |
2024-09-06 | 62,900 | 1,074,600 | 22,600 | 337,000 | 40,300 | 737,600 |
2024-08-30 | 37,000 | 1,139,200 | 22,600 | 355,700 | 14,400 | 783,500 |
2024-08-23 | 34,700 | 1,014,100 | 23,200 | 337,600 | 11,500 | 676,500 |
2024-08-16 | 34,700 | 942,200 | 22,800 | 318,100 | 11,900 | 624,100 |
2024-08-09 | 39,400 | 844,000 | 22,700 | 327,200 | 16,700 | 516,800 |
2024-08-02 | 72,700 | 812,900 | 23,800 | 340,700 | 48,900 | 472,200 |
2024-07-26 | 51,200 | 785,300 | 22,800 | 356,400 | 28,400 | 428,900 |
2024-07-19 | 53,100 | 817,500 | 22,800 | 366,200 | 30,300 | 451,300 |
2024-07-12 | 60,500 | 835,000 | 22,900 | 382,800 | 37,600 | 452,200 |
2024-07-05 | 52,500 | 833,200 | 22,800 | 386,200 | 29,700 | 447,000 |
2024-06-28 | 47,400 | 980,800 | 22,700 | 389,400 | 24,700 | 591,400 |
2024-06-21 | 62,900 | 1,160,100 | 22,800 | 471,600 | 40,100 | 688,500 |
2024-06-14 | 45,700 | 1,126,800 | 22,600 | 455,100 | 23,100 | 671,700 |
2024-06-07 | 44,400 | 1,020,700 | 22,600 | 396,000 | 21,800 | 624,700 |
2024-05-31 | 30,400 | 842,400 | 15,200 | 322,200 | 15,200 | 520,200 |
2024-05-24 | 33,700 | 908,500 | 15,200 | 341,400 | 18,500 | 567,100 |
2024-05-17 | 53,800 | 883,800 | 15,200 | 324,300 | 38,600 | 559,500 |
2024-05-10 | 65,700 | 757,600 | 16,000 | 290,400 | 49,700 | 467,200 |
2024-05-02 | 66,700 | 675,300 | 15,700 | 250,400 | 51,000 | 424,900 |
2024-04-26 | 87,800 | 681,500 | 15,900 | 253,500 | 71,900 | 428,000 |
2024-04-19 | 106,100 | 782,800 | 15,200 | 341,900 | 90,900 | 440,900 |
2024-04-12 | 116,600 | 688,100 | 16,200 | 283,000 | 100,400 | 405,100 |
2024-04-05 | 120,600 | 775,500 | 16,200 | 283,700 | 104,400 | 491,800 |
2024-03-29 | 139,200 | 774,700 | 16,200 | 273,900 | 123,000 | 500,800 |
2024-03-22 | 182,900 | 698,800 | 16,700 | 224,900 | 166,200 | 473,900 |
2024-03-15 | 141,800 | 766,700 | 17,500 | 238,700 | 124,300 | 528,000 |
2024-03-08 | 142,000 | 749,700 | 18,400 | 234,600 | 123,600 | 515,100 |
2024-03-01 | 175,600 | 640,000 | 16,600 | 234,600 | 159,000 | 405,400 |
2024-02-22 | 173,900 | 548,100 | 16,500 | 175,500 | 157,400 | 372,600 |
2024-02-16 | 187,900 | 562,600 | 16,800 | 193,900 | 171,100 | 368,700 |
2024-02-09 | 126,100 | 560,800 | 16,900 | 194,400 | 109,200 | 366,400 |
2024-02-02 | 105,000 | 680,300 | 17,100 | 190,600 | 87,900 | 489,700 |
2024-01-26 | 111,400 | 790,800 | 20,200 | 203,200 | 91,200 | 587,600 |
2024-01-19 | 115,000 | 658,900 | 17,300 | 174,400 | 97,700 | 484,500 |
2024-01-12 | 107,200 | 609,300 | 17,700 | 167,600 | 89,500 | 441,700 |
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 SNC | 0 | 0.00% | ▼ | -920,774 | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 |
2025-04-07 | BNP Paribas Financial Markets SNC | 920,774 | 0.50% | ▲ | 37,200 | 1,215 | 1,272 | 1,200 | 1,249 | 1,599,400 |
2025-04-03 | BNP Paribas Financial Markets SNC | 883,574 | 0.48% | ▼ | -24,500 | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 |
2025-04-02 | BNP Paribas Financial Markets SNC | 908,074 | 0.50% | ▲ | 15,300 | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 |
2025-03-31 | BNP Paribas Financial Markets SNC | 892,774 | 0.49% | ▼ | -31,500 | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 |
2025-03-28 | BNP Paribas Financial Markets SNC | 924,274 | 0.51% | ▲ | 30,341 | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 |
2025-03-14 | BNP Paribas Financial Markets SNC | 893,933 | 0.49% | ▼ | -18,700 | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 |
2025-03-13 | BNP Paribas Financial Markets SNC | 912,633 | 0.50% | ▲ | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250514 | 14:00 | 安藤ハザマ | 2025年3月期決算短信〔日本基準〕(連結) |
20250423 | 15:00 | 安藤ハザマ | 2025年3月期 通期業績予想の修正に関するお知らせ |
20250213 | 14:00 | 安藤ハザマ | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
20250213 | 14:00 | 安藤ハザマ | 2025年3月期 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ |
20250213 | 14:00 | 安藤ハザマ | 取締役の選任および執行役員の異動に関するお知らせ |
20241107 | 14:00 | 安藤ハザマ | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241030 | 14:00 | 安藤ハザマ | 2025年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
20240807 | 14:00 | 安藤ハザマ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240514 | 14:00 | 安藤ハザマ | 2024年3月期決算短信〔日本基準〕(連結) |
20240514 | 14:00 | 安藤ハザマ | 2024年3月期通期の業績予想と実績値との差異に関するお知らせ |
20240514 | 14:00 | 安藤ハザマ | (開示事項の経過)施工中の工事に係る追加費用等の発生について |
20240227 | 16:00 | 安藤ハザマ | 取締役の選任および執行役員の異動に関するお知らせ |
20240208 | 14:00 | 安藤ハザマ | 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 |
---|---|---|---|
1719 | 1 | Be a ChangeBuilder. 安藤ハザマ | 2025-06-07 02:28:38 |
1719 | 2 | 新着情報|安藤ハザマ | 2024-06-17 09:11:22 |
1719 | 2 | 個人株主・投資家の皆様へ(よくあるご質問)|株主・投資家情報|安藤ハザマ | 2024-06-14 17:09:21 |
1719 | 2 | 電子公告|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:56 |
1719 | 2 | ディスクロージャーポリシー|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:55 |
1719 | 2 | 株主メモ|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:53 |
1719 | 2 | 報告書(ビジネスレポート)|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:52 |
1719 | 2 | 株主総会|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:51 |
1719 | 2 | 業績ハイライト|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:50 |
1719 | 2 | ファクトブック|株主・投資家情報|安藤ハザマ | 2024-06-14 09:10:49 |