| 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 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 115% | 97% | 102% |
| 20250312 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 116% | 97% | 101% |
| 20250314 | 2,635 | 2,635 | 2,634 | 2,634 | 500 | -16 | 99% | 100% | 167% | ▼ | 100% | 103% | 113% | 96% | 100% |
| 20250317 | 2,708 | 2,708 | 2,708 | 2,708 | 200 | 74 | 103% | 100% | 40% | ▲ | 98% | 104% | 113% | 99% | 103% |
| 20250318 | 2,700 | 2,700 | 2,650 | 2,650 | 400 | -58 | 98% | 98% | 200% | ▼ | 100% | 105% | 110% | 97% | 101% |
| 20250319 | 2,693 | 2,700 | 2,693 | 2,700 | 2,400 | 50 | 102% | 100% | 600% | ▲ | 101% | 104% | 105% | 100% | 103% |
| 20250321 | 2,700 | 2,732 | 2,700 | 2,732 | 600 | 32 | 101% | 101% | 25% | ▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20250324 | 2,782 | 2,806 | 2,782 | 2,800 | 800 | 68 | 102% | 101% | 133% | ▲▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20250325 | 2,792 | 2,821 | 2,792 | 2,800 | 1,300 | 0 | 100% | 100% | 163% | -- | 101% | 101% | 103% | 100% | 107% |
| 20250326 | 2,800 | 2,819 | 2,800 | 2,819 | 600 | 19 | 101% | 101% | 46% | ▲ | 100% | 109% | 103% | 100% | 107% |
| 20250327 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | -19 | 99% | 100% | 17% | ▼ | 100% | 108% | 102% | 99% | 107% |
| 20250328 | 2,821 | 2,880 | 2,821 | 2,830 | 600 | 30 | 101% | 100% | 600% | ▲ | 100% | 103% | 101% | 100% | 108% |
| 20250331 | 2,851 | 2,947 | 2,841 | 2,841 | 1,500 | 11 | 100% | 100% | 250% | ▲▲ | 99% | 98% | 103% | 100% | 108% |
| 20250401 | 2,841 | 2,841 | 2,818 | 2,818 | 300 | -23 | 99% | 99% | 20% | ▼ | 108% | 99% | 104% | 99% | 107% |
| 20250402 | 2,817 | 3,110 | 2,817 | 3,055 | 14,300 | 237 | 108% | 108% | 4767% | ▲ | 97% | 93% | 96% | 100% | 116% |
| 20250403 | 3,055 | 3,055 | 2,900 | 2,950 | 2,600 | -105 | 97% | 97% | 18% | ▼ | 94% | 96% | 100% | 97% | 112% |
| 20250404 | 2,950 | 2,970 | 2,761 | 2,761 | 1,600 | -189 | 94% | 94% | 62% | ▼▼ | 99% | 101% | 105% | 90% | 105% |
| 20250408 | 2,808 | 2,835 | 2,733 | 2,783 | 1,300 | 22 | 101% | 99% | 81% | ▲ | 99% | 105% | 110% | 91% | 106% |
| 20250409 | 2,683 | 2,683 | 2,631 | 2,651 | 1,600 | -132 | 95% | 99% | 123% | ▼ | 100% | 99% | 105% | 87% | 101% |
| 20250410 | 2,833 | 2,833 | 2,833 | 2,833 | 400 | 182 | 107% | 100% | 25% | ▲ | 102% | 103% | 108% | 93% | 108% |
| 20250411 | 2,730 | 2,780 | 2,680 | 2,780 | 400 | -53 | 98% | 102% | 100% | ▼ | 100% | 100% | 105% | 91% | 106% |
| 20250414 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 50 | 102% | 100% | 25% | ▲ | 101% | 102% | 106% | 93% | 107% |
| 20250415 | 2,790 | 2,808 | 2,758 | 2,808 | 300 | -22 | 99% | 101% | 300% | ▼ | 100% | 103% | 107% | 92% | 106% |
| 20250417 | 2,758 | 2,758 | 2,758 | 2,758 | 100 | -50 | 98% | 100% | 33% | ▼▼ | 100% | 103% | 106% | 90% | 104% |
| 20250418 | 2,808 | 2,808 | 2,808 | 2,808 | 200 | 50 | 102% | 100% | 200% | ▲ | 100% | 102% | 105% | 92% | 106% |
| 20250421 | 2,827 | 2,835 | 2,827 | 2,833 | 700 | 25 | 101% | 100% | 350% | ▲▲ | 100% | 103% | 106% | 93% | 107% |
| 20250422 | 2,833 | 2,833 | 2,832 | 2,832 | 300 | -1 | 100% | 100% | 43% | ▼ | 99% | 103% | 105% | 93% | 107% |
| 20250423 | 2,856 | 2,856 | 2,840 | 2,840 | 200 | 8 | 100% | 99% | 67% | ▲ | 100% | 102% | 104% | 93% | 107% |
| 20250425 | 2,887 | 2,887 | 2,887 | 2,887 | 100 | 47 | 102% | 100% | 50% | ▲▲ | 100% | 103% | 104% | 95% | 109% |
| 20250428 | 2,887 | 2,887 | 2,887 | 2,887 | 300 | 0 | 100% | 100% | 300% | -- | 101% | 103% | 105% | 95% | 109% |
| 20250430 | 2,887 | 2,929 | 2,856 | 2,929 | 800 | 42 | 101% | 101% | 267% | ▲ | 100% | 100% | 104% | 96% | 110% |
| 20250501 | 2,929 | 2,945 | 2,902 | 2,939 | 400 | 10 | 100% | 100% | 50% | ▲▲ | 101% | 101% | 105% | 96% | 111% |
| 20250502 | 2,900 | 2,940 | 2,900 | 2,940 | 400 | 1 | 100% | 101% | 100% | ▲▲▲ | 101% | 99% | 104% | 96% | 111% |
| 20250507 | 2,926 | 2,990 | 2,861 | 2,962 | 1,400 | 22 | 101% | 101% | 350% | ▲▲▲▲ | 100% | 100% | 104% | 97% | 112% |
| 20250508 | 2,912 | 2,983 | 2,866 | 2,900 | 3,200 | -62 | 98% | 100% | 229% | ▼ | 100% | 100% | 104% | 98% | 109% |
| 20250509 | 2,930 | 2,943 | 2,903 | 2,943 | 300 | 43 | 101% | 100% | 9% | ▲ | 100% | 102% | 105% | 99% | 111% |
| 20250512 | 2,893 | 2,900 | 2,893 | 2,900 | 800 | -43 | 99% | 100% | 267% | ▼ | 99% | 102% | 104% | 98% | 109% |
| 20250513 | 2,927 | 2,927 | 2,901 | 2,901 | 200 | 1 | 100% | 99% | 25% | ▲ | 100% | 102% | 104% | 98% | 109% |
| 20250514 | 2,920 | 2,920 | 2,920 | 2,920 | 400 | 19 | 101% | 100% | 200% | ▲▲ | 101% | 102% | 103% | 99% | 106% |
| 20250515 | 2,919 | 2,955 | 2,897 | 2,940 | 1,200 | 20 | 101% | 101% | 300% | ▲▲▲ | 98% | 100% | 101% | 99% | 107% |
| 20250516 | 2,979 | 2,979 | 2,929 | 2,930 | 1,000 | -10 | 100% | 98% | 83% | ▼ | 102% | 101% | 103% | 99% | 106% |
| 20250519 | 2,922 | 2,980 | 2,922 | 2,980 | 1,200 | 50 | 102% | 102% | 120% | ▲ | 100% | 100% | 102% | 100% | 108% |
| 20250520 | 2,933 | 2,933 | 2,933 | 2,933 | 500 | -47 | 98% | 100% | 42% | ▼ | 101% | 100% | 100% | 98% | 106% |
| 20250522 | 2,960 | 2,997 | 2,960 | 2,990 | 1,300 | 57 | 102% | 101% | 260% | ▲ | 101% | 103% | 0% | 100% | 106% |
| 20250523 | 2,940 | 2,981 | 2,881 | 2,961 | 1,400 | -29 | 99% | 101% | 108% | ▼ | 100% | 103% | 0% | 99% | 105% |
| 20250526 | 2,939 | 2,950 | 2,939 | 2,940 | 300 | -21 | 99% | 100% | 21% | ▼▼ | 100% | 104% | 0% | 98% | 104% |
| 20250528 | 2,890 | 2,890 | 2,890 | 2,890 | 300 | -50 | 98% | 100% | 100% | ▼▼▼ | 101% | 103% | 0% | 97% | 102% |
| 20250529 | 2,910 | 2,965 | 2,910 | 2,950 | 1,800 | 60 | 102% | 101% | 600% | ▲ | 103% | 102% | 0% | 99% | 102% |
| 20250530 | 2,950 | 3,045 | 2,950 | 3,035 | 2,800 | 85 | 103% | 103% | 156% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20250602 | 3,000 | 3,005 | 3,000 | 3,000 | 600 | -35 | 99% | 100% | 21% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20250603 | 2,960 | 3,000 | 2,960 | 2,971 | 500 | -29 | 99% | 100% | 83% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 2,997 | 2,997 | 2,997 | 2,997 | 200 | 26 | 101% | 100% | 40% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20250605 | 2,999 | 2,999 | 2,983 | 2,983 | 500 | -14 | 100% | 99% | 250% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 2,958 | 2,998 | 2,958 | 2,961 | 600 | -22 | 99% | 100% | 120% | ▼▼ | % | % | % | 98% | 102% |
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 | 0 | 6,300 | 0 | 1,900 | 0 | 4,400 |
| 2025-05-23 | 0 | 7,800 | 0 | 1,900 | 0 | 5,900 |
| 2025-05-16 | 0 | 7,500 | 0 | 1,900 | 0 | 5,600 |
| 2025-05-09 | 0 | 7,400 | 0 | 1,600 | 0 | 5,800 |
| 2025-05-02 | 0 | 8,800 | 0 | 1,700 | 0 | 7,100 |
| 2025-04-25 | 0 | 8,800 | 0 | 1,900 | 0 | 6,900 |
| 2025-04-18 | 0 | 8,800 | 0 | 1,900 | 0 | 6,900 |
| 2025-04-11 | 0 | 9,200 | 0 | 1,900 | 0 | 7,300 |
| 2025-04-04 | 0 | 9,300 | 0 | 2,000 | 0 | 7,300 |
| 2025-03-28 | 0 | 10,200 | 0 | 2,800 | 0 | 7,400 |
| 2025-03-21 | 0 | 9,400 | 0 | 2,400 | 0 | 7,000 |
| 2025-03-14 | 0 | 8,200 | 0 | 2,400 | 0 | 5,800 |
| 2025-03-07 | 0 | 8,500 | 0 | 2,400 | 0 | 6,100 |
| 2025-02-28 | 0 | 7,800 | 0 | 2,300 | 0 | 5,500 |
| 2025-02-21 | 0 | 7,700 | 0 | 2,200 | 0 | 5,500 |
| 2025-02-14 | 0 | 7,900 | 0 | 1,800 | 0 | 6,100 |
| 2025-02-07 | 0 | 7,500 | 0 | 1,800 | 0 | 5,700 |
| 2025-01-31 | 0 | 7,400 | 0 | 1,800 | 0 | 5,600 |
| 2025-01-24 | 0 | 7,400 | 0 | 1,800 | 0 | 5,600 |
| 2025-01-17 | 0 | 6,300 | 0 | 1,800 | 0 | 4,500 |
| 2025-01-10 | 0 | 5,300 | 0 | 1,800 | 0 | 3,500 |
| 2024-12-27 | 0 | 6,300 | 0 | 3,200 | 0 | 3,100 |
| 2024-12-20 | 0 | 6,000 | 0 | 3,100 | 0 | 2,900 |
| 2024-12-13 | 0 | 5,800 | 0 | 2,500 | 0 | 3,300 |
| 2024-12-06 | 0 | 5,200 | 0 | 1,700 | 0 | 3,500 |
| 2024-11-29 | 0 | 5,100 | 0 | 1,700 | 0 | 3,400 |
| 2024-11-22 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2024-11-15 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2024-11-08 | 0 | 3,900 | 0 | 1,100 | 0 | 2,800 |
| 2024-11-01 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
| 2024-10-25 | 0 | 6,100 | 0 | 3,300 | 0 | 2,800 |
| 2024-10-18 | 0 | 6,000 | 0 | 3,500 | 0 | 2,500 |
| 2024-10-11 | 0 | 6,000 | 0 | 3,500 | 0 | 2,500 |
| 2024-10-04 | 0 | 5,600 | 0 | 3,000 | 0 | 2,600 |
| 2024-09-27 | 0 | 6,700 | 0 | 4,100 | 0 | 2,600 |
| 2024-09-20 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2024-09-13 | 0 | 6,400 | 0 | 4,100 | 0 | 2,300 |
| 2024-09-06 | 0 | 6,400 | 0 | 4,300 | 0 | 2,100 |
| 2024-08-30 | 0 | 6,200 | 0 | 4,100 | 0 | 2,100 |
| 2024-08-23 | 0 | 6,000 | 0 | 4,100 | 0 | 1,900 |
| 2024-08-16 | 0 | 6,300 | 0 | 4,100 | 0 | 2,200 |
| 2024-08-09 | 0 | 6,200 | 0 | 3,800 | 0 | 2,400 |
| 2024-08-02 | 0 | 4,800 | 0 | 1,800 | 0 | 3,000 |
| 2024-07-26 | 0 | 6,400 | 0 | 4,600 | 0 | 1,800 |
| 2024-07-19 | 0 | 3,400 | 0 | 1,900 | 0 | 1,500 |
| 2024-07-12 | 0 | 3,000 | 0 | 1,800 | 0 | 1,200 |
| 2024-07-05 | 0 | 2,900 | 0 | 1,900 | 0 | 1,000 |
| 2024-06-28 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-06-21 | 0 | 3,900 | 0 | 1,600 | 0 | 2,300 |
| 2024-06-14 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2024-06-07 | 0 | 5,600 | 0 | 1,800 | 0 | 3,800 |
| 2024-05-31 | 0 | 5,000 | 0 | 1,700 | 0 | 3,300 |
| 2024-05-24 | 0 | 4,200 | 0 | 500 | 0 | 3,700 |
| 2024-05-17 | 0 | 3,900 | 0 | 500 | 0 | 3,400 |
| 2024-05-10 | 0 | 3,800 | 0 | 500 | 0 | 3,300 |
| 2024-05-02 | 0 | 2,300 | 0 | 500 | 0 | 1,800 |
| 2024-04-26 | 0 | 2,700 | 0 | 600 | 0 | 2,100 |
| 2024-04-19 | 0 | 3,200 | 0 | 600 | 0 | 2,600 |
| 2024-04-12 | 0 | 4,300 | 0 | 1,000 | 0 | 3,300 |
| 2024-04-05 | 0 | 3,900 | 0 | 600 | 0 | 3,300 |
| 2024-03-29 | 0 | 2,500 | 0 | 600 | 0 | 1,900 |
| 2024-03-22 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2024-03-15 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-03-08 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-03-01 | 0 | 3,400 | 0 | 600 | 0 | 2,800 |
| 2024-02-22 | 0 | 5,400 | 0 | 1,100 | 0 | 4,300 |
| 2024-02-16 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-02-09 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-02-02 | 0 | 5,400 | 0 | 1,100 | 0 | 4,300 |
| 2024-01-26 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2024-01-19 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
| 2024-01-12 | 0 | 8,300 | 0 | 1,100 | 0 | 7,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1764 | 1 | ホーム | 工藤建設株式会社 コーポレートサイト | 2025-06-06 16:20:11 |
| 1764 | 2 | IR情報を公開しました | トピックス | 工藤建設株式会社 コーポレートサイト | 2024-06-17 09:11:49 |
| 1764 | 2 | IR情報を公開しました | トピックス | 工藤建設株式会社 コーポレートサイト | 2024-06-17 09:11:48 |
| 1764 | 2 | IR情報を公開しました | トピックス | 工藤建設株式会社 コーポレートサイト | 2024-06-17 09:11:46 |
| 1764 | 2 | IR情報-事業報告書 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 17:10:00 |
| 1764 | 2 | IR情報-決算短信 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 17:09:58 |
| 1764 | 2 | IR情報-財務情報 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 17:09:57 |
| 1764 | 2 | IR情報-事業報告書 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 09:08:22 |
| 1764 | 2 | IR情報-決算短信 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 09:08:21 |
| 1764 | 2 | IR情報-財務情報 | 工藤建設株式会社 コーポレートサイト | 2024-06-14 09:08:19 |