| 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 | 771 | 778 | 767 | 773 | 471,800 | -3 | 100% | 100% | 197% | ▼▼ | 100% | 102% | 96% | 98% | 101% |
| 20240726 | 776 | 779 | 770 | 774 | 251,100 | 1 | 100% | 100% | 53% | ▲ | 101% | 98% | 95% | 98% | 101% |
| 20240729 | 778 | 789 | 778 | 784 | 293,500 | 10 | 101% | 101% | 117% | ▲▲ | 99% | 94% | 96% | 99% | 102% |
| 20240730 | 785 | 785 | 778 | 779 | 222,200 | -5 | 99% | 99% | 76% | ▼ | 102% | 93% | 96% | 99% | 101% |
| 20240731 | 778 | 791 | 776 | 791 | 262,300 | 12 | 102% | 102% | 118% | ▲ | 98% | 92% | 96% | 100% | 102% |
| 20240801 | 785 | 785 | 765 | 766 | 379,700 | -25 | 97% | 98% | 145% | ▼ | 98% | 96% | 99% | 97% | 100% |
| 20240802 | 754 | 755 | 737 | 737 | 770,200 | -29 | 96% | 98% | 203% | ▼▼ | 94% | 102% | 107% | 93% | 100% |
| 20240805 | 704 | 708 | 658 | 665 | 901,900 | -72 | 90% | 94% | 117% | ▼▼▼ | 101% | 100% | 104% | 84% | 100% |
| 20240806 | 718 | 741 | 708 | 723 | 617,100 | 58 | 109% | 101% | 68% | ▲ | 101% | 101% | 105% | 91% | 109% |
| 20240807 | 715 | 738 | 707 | 721 | 482,900 | -2 | 100% | 101% | 78% | ▼ | 99% | 102% | 105% | 91% | 108% |
| 20240808 | 712 | 717 | 703 | 703 | 420,900 | -18 | 98% | 99% | 87% | ▼▼ | 100% | 103% | 104% | 89% | 106% |
| 20240809 | 718 | 721 | 707 | 716 | 404,300 | 13 | 102% | 100% | 96% | ▲ | 100% | 103% | 104% | 91% | 108% |
| 20240813 | 718 | 720 | 710 | 715 | 245,500 | -1 | 100% | 100% | 61% | ▼ | 100% | 103% | 104% | 90% | 108% |
| 20240814 | 720 | 722 | 713 | 722 | 198,100 | 7 | 101% | 100% | 81% | ▲ | 100% | 102% | 103% | 91% | 109% |
| 20240815 | 724 | 727 | 720 | 725 | 215,900 | 3 | 100% | 100% | 109% | ▲▲ | 101% | 101% | 102% | 92% | 109% |
| 20240816 | 730 | 736 | 728 | 736 | 192,500 | 11 | 102% | 101% | 89% | ▲▲▲ | 99% | 101% | 102% | 93% | 111% |
| 20240819 | 735 | 738 | 729 | 731 | 291,900 | -5 | 99% | 99% | 152% | ▼ | 100% | 101% | 101% | 92% | 110% |
| 20240820 | 737 | 738 | 732 | 738 | 152,000 | 7 | 101% | 100% | 52% | ▲ | 100% | 102% | 100% | 93% | 111% |
| 20240821 | 735 | 736 | 730 | 734 | 95,600 | -4 | 99% | 100% | 63% | ▼ | 100% | 102% | 100% | 93% | 110% |
| 20240822 | 736 | 737 | 731 | 735 | 112,300 | 1 | 100% | 100% | 117% | ▲ | 101% | 101% | 99% | 93% | 111% |
| 20240823 | 736 | 747 | 736 | 742 | 169,200 | 7 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 98% | 94% | 112% |
| 20240826 | 742 | 746 | 740 | 741 | 145,200 | -1 | 100% | 100% | 86% | ▼ | 101% | 100% | 97% | 94% | 111% |
| 20240827 | 744 | 750 | 742 | 750 | 135,800 | 9 | 101% | 101% | 94% | ▲ | 100% | 100% | 97% | 95% | 113% |
| 20240828 | 748 | 749 | 742 | 747 | 142,800 | -3 | 100% | 100% | 105% | ▼ | 100% | 100% | 98% | 94% | 112% |
| 20240829 | 745 | 746 | 737 | 742 | 221,200 | -5 | 99% | 100% | 155% | ▼▼ | 100% | 99% | 98% | 97% | 112% |
| 20240830 | 742 | 745 | 738 | 744 | 268,900 | 2 | 100% | 100% | 122% | ▲ | 99% | 98% | 97% | 99% | 112% |
| 20240902 | 748 | 748 | 739 | 742 | 180,400 | -2 | 100% | 99% | 67% | ▼ | 100% | 98% | 98% | 99% | 112% |
| 20240903 | 745 | 749 | 743 | 748 | 193,500 | 6 | 101% | 100% | 107% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20240904 | 739 | 743 | 734 | 735 | 378,300 | -13 | 98% | 99% | 196% | ▼ | 100% | 99% | 99% | 98% | 105% |
| 20240905 | 733 | 741 | 728 | 734 | 278,600 | -1 | 100% | 100% | 74% | ▼▼ | 99% | 98% | 99% | 98% | 104% |
| 20240906 | 736 | 736 | 726 | 728 | 276,900 | -6 | 99% | 99% | 99% | ▼▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20240909 | 719 | 724 | 712 | 722 | 268,400 | -6 | 99% | 100% | 97% | ▼▼▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20240910 | 724 | 729 | 724 | 725 | 147,400 | 3 | 100% | 100% | 55% | ▲ | 99% | 100% | 99% | 97% | 100% |
| 20240911 | 725 | 726 | 712 | 716 | 270,500 | -9 | 99% | 99% | 184% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20240912 | 723 | 726 | 715 | 718 | 242,100 | 2 | 100% | 99% | 90% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20240913 | 717 | 720 | 715 | 717 | 224,700 | -1 | 100% | 100% | 93% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20240917 | 725 | 725 | 713 | 719 | 291,200 | 2 | 100% | 99% | 130% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20240918 | 725 | 726 | 719 | 723 | 180,700 | 4 | 101% | 100% | 62% | ▲▲ | 100% | 100% | 99% | 96% | 101% |
| 20240919 | 724 | 728 | 722 | 722 | 224,600 | -1 | 100% | 100% | 124% | ▼ | 100% | 100% | 98% | 96% | 101% |
| 20240920 | 727 | 729 | 722 | 724 | 254,700 | 2 | 100% | 100% | 113% | ▲ | 99% | 99% | 97% | 97% | 101% |
| 20240924 | 729 | 731 | 724 | 724 | 271,600 | 0 | 100% | 99% | 107% | -- | 100% | 98% | 98% | 97% | 101% |
| 20240925 | 724 | 726 | 719 | 723 | 317,100 | -1 | 100% | 100% | 117% | ▼ | 100% | 98% | 97% | 96% | 101% |
| 20240926 | 726 | 729 | 722 | 727 | 598,600 | 4 | 101% | 100% | 189% | ▲ | 101% | 100% | 99% | 97% | 102% |
| 20240927 | 711 | 720 | 710 | 719 | 307,500 | -8 | 99% | 101% | 51% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20240930 | 706 | 712 | 705 | 706 | 404,300 | -13 | 98% | 100% | 131% | ▼▼ | 99% | 100% | 98% | 94% | 100% |
| 20241001 | 716 | 717 | 708 | 710 | 165,200 | 4 | 101% | 99% | 41% | ▲ | 100% | 101% | 99% | 95% | 101% |
| 20241002 | 708 | 714 | 707 | 709 | 260,900 | -1 | 100% | 100% | 158% | ▼ | 99% | 99% | 98% | 95% | 100% |
| 20241003 | 717 | 719 | 708 | 711 | 194,400 | 2 | 100% | 99% | 75% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241004 | 711 | 715 | 711 | 714 | 110,800 | 3 | 100% | 100% | 57% | ▲▲ | 100% | 98% | 96% | 97% | 101% |
| 20241007 | 719 | 719 | 713 | 716 | 222,300 | 2 | 100% | 100% | 201% | ▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241008 | 713 | 714 | 706 | 707 | 267,600 | -9 | 99% | 99% | 120% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241009 | 708 | 713 | 703 | 707 | 182,300 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 706 | 706 | 703 | 704 | 164,800 | -3 | 100% | 100% | 90% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241011 | 706 | 707 | 701 | 701 | 199,000 | -3 | 100% | 99% | 121% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 704 | 706 | 700 | 704 | 260,800 | 3 | 100% | 100% | 131% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 702 | 709 | 702 | 704 | 171,800 | 0 | 100% | 100% | 66% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 705 | 705 | 702 | 702 | 146,500 | -2 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 706 | 706 | 701 | 701 | 106,800 | -1 | 100% | 99% | 73% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 704 | 705 | 700 | 700 | 168,600 | -1 | 100% | 99% | 158% | ▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 700 | 702 | 687 | 689 | 474,900 | -11 | 98% | 98% | 282% | ▼▼▼▼ | % | % | % | 95% | 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 | 11,400 | 440,000 | 3,700 | 166,400 | 7,700 | 273,600 |
| 2024-10-11 | 12,200 | 437,400 | 3,700 | 171,200 | 8,500 | 266,200 |
| 2024-10-04 | 11,800 | 401,600 | 3,700 | 151,200 | 8,100 | 250,400 |
| 2024-09-27 | 11,600 | 385,400 | 3,700 | 150,200 | 7,900 | 235,200 |
| 2024-09-20 | 13,300 | 407,000 | 3,700 | 146,200 | 9,600 | 260,800 |
| 2024-09-13 | 13,500 | 399,500 | 3,700 | 138,900 | 9,800 | 260,600 |
| 2024-09-06 | 45,000 | 418,500 | 33,700 | 137,800 | 11,300 | 280,700 |
| 2024-08-30 | 41,500 | 405,000 | 33,900 | 142,800 | 7,600 | 262,200 |
| 2024-08-23 | 44,700 | 391,300 | 33,900 | 139,000 | 10,800 | 252,300 |
| 2024-08-16 | 42,300 | 371,900 | 33,700 | 131,900 | 8,600 | 240,000 |
| 2024-08-09 | 48,900 | 362,100 | 33,700 | 125,500 | 15,200 | 236,600 |
| 2024-08-02 | 40,000 | 496,400 | 33,700 | 176,600 | 6,300 | 319,800 |
| 2024-07-26 | 56,500 | 483,500 | 33,700 | 177,700 | 22,800 | 305,800 |
| 2024-07-19 | 43,600 | 491,000 | 33,700 | 171,200 | 9,900 | 319,800 |
| 2024-07-12 | 42,100 | 506,500 | 33,700 | 162,100 | 8,400 | 344,400 |
| 2024-07-05 | 40,900 | 494,500 | 33,800 | 162,100 | 7,100 | 332,400 |
| 2024-06-28 | 16,100 | 512,800 | 3,700 | 161,300 | 12,400 | 351,500 |
| 2024-06-21 | 9,400 | 503,100 | 3,800 | 165,300 | 5,600 | 337,800 |
| 2024-06-14 | 13,600 | 498,300 | 3,800 | 169,400 | 9,800 | 328,900 |
| 2024-06-07 | 16,400 | 462,700 | 3,700 | 153,800 | 12,700 | 308,900 |
| 2024-05-31 | 10,700 | 423,100 | 3,700 | 137,600 | 7,000 | 285,500 |
| 2024-05-24 | 7,400 | 407,900 | 3,700 | 132,100 | 3,700 | 275,800 |
| 2024-05-17 | 8,500 | 389,500 | 3,700 | 127,300 | 4,800 | 262,200 |
| 2024-05-10 | 9,700 | 285,100 | 3,900 | 107,700 | 5,800 | 177,400 |
| 2024-05-02 | 16,800 | 259,000 | 4,100 | 91,800 | 12,700 | 167,200 |
| 2024-04-26 | 16,800 | 290,600 | 4,200 | 106,600 | 12,600 | 184,000 |
| 2024-04-19 | 8,400 | 411,600 | 3,800 | 202,400 | 4,600 | 209,200 |
| 2024-04-12 | 7,700 | 428,000 | 3,900 | 240,200 | 3,800 | 187,800 |
| 2024-04-05 | 7,100 | 402,500 | 3,800 | 193,600 | 3,300 | 208,900 |
| 2024-03-29 | 11,500 | 407,500 | 3,900 | 206,200 | 7,600 | 201,300 |
| 2024-03-22 | 10,000 | 321,700 | 4,000 | 113,700 | 6,000 | 208,000 |
| 2024-03-15 | 10,100 | 420,600 | 3,900 | 196,900 | 6,200 | 223,700 |
| 2024-03-08 | 11,400 | 418,100 | 4,000 | 205,000 | 7,400 | 213,100 |
| 2024-03-01 | 10,300 | 455,600 | 3,900 | 201,900 | 6,400 | 253,700 |
| 2024-02-22 | 10,600 | 454,600 | 3,800 | 181,900 | 6,800 | 272,700 |
| 2024-02-16 | 11,500 | 464,900 | 3,800 | 180,100 | 7,700 | 284,800 |
| 2024-02-09 | 15,600 | 437,500 | 3,700 | 164,300 | 11,900 | 273,200 |
| 2024-02-02 | 15,900 | 379,400 | 3,900 | 138,900 | 12,000 | 240,500 |
| 2024-01-26 | 13,900 | 414,400 | 4,000 | 193,600 | 9,900 | 220,800 |
| 2024-01-19 | 15,500 | 336,600 | 3,800 | 132,500 | 11,700 | 204,100 |
| 2024-01-12 | 16,700 | 318,600 | 3,900 | 120,900 | 12,800 | 197,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-21 | J.P. MORGAN SECURITIES PLC | 443,158 | 0.41% | ▼ | -213,700 | 851 | 864 | 851 | 858 | 410,900 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 656,858 | 0.61% | ▲ | 656,858 | 839 | 843 | 834 | 842 | 195,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 12:00 | 東急建設 | 特定子会社の異動に関するお知らせ |
| 20240807 | 16:00 | 東急建設 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 12:00 | 東急建設 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 17:00 | 東急建設 | 支配株主等に関する事項について |
| 20240625 | 17:00 | 東急建設 | 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 |
| 20240523 | 17:00 | 東急建設 | 定款一部変更に関するお知らせ |
| 20240520 | 10:00 | 東急建設 | 2024年３月期 決算説明会資料 |
| 20240509 | 16:00 | 東急建設 | 「長期経営計画 “To zero, from zero.”」のローリングに関するお知らせ |
| 20240509 | 16:00 | 東急建設 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240422 | 16:30 | 東急建設 | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240322 | 16:30 | 東急建設 | 役員の異動に関するお知らせ |
| 20240208 | 16:00 | 東急建設 | 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 |
|---|---|---|---|
| 1720 | 1 | 0へ挑み、0から挑み、環境と感動を未来へ建て続ける。―東急建設 | 東急建設株式会社 | 2024-10-23 06:25:20 |
| 1720 | 2 | IRメール配信 | 東急建設株式会社 | 2024-06-16 13:46:00 |
| 1720 | 2 | IRについてよくあるご質問 | 東急建設株式会社 | 2024-06-16 13:45:58 |
| 1720 | 2 | 電子公告 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:57 |
| 1720 | 2 | IRカレンダー | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:56 |
| 1720 | 2 | IRニュース | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:55 |
| 1720 | 2 | 個人投資家のみなさまへ（3分でわかる東急建設） | 東急建設株式会社 | 2024-06-16 13:45:54 |
| 1720 | 2 | 格付情報 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:52 |
| 1720 | 2 | 株式手続きのご案内 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:51 |
| 1720 | 2 | 株主総会 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:50 |