| 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 | 2,600 | 2,650 | 2,600 | 2,650 | 1,000 | 0 | 100% | 102% | 22% | -- | 101% | 97% | 90% | 97% | 107% |
| 20240726 | 2,600 | 2,649 | 2,599 | 2,620 | 700 | -30 | 99% | 101% | 70% | ▼ | 103% | 96% | 93% | 96% | 106% |
| 20240729 | 2,570 | 2,646 | 2,520 | 2,646 | 2,400 | 26 | 101% | 103% | 343% | ▲ | 100% | 87% | 94% | 99% | 107% |
| 20240730 | 2,546 | 2,546 | 2,530 | 2,534 | 2,300 | -112 | 96% | 100% | 96% | ▼ | 100% | 84% | 95% | 95% | 102% |
| 20240731 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | -4 | 100% | 100% | 4% | ▼▼ | 99% | 85% | 96% | 95% | 102% |
| 20240801 | 2,502 | 2,515 | 2,466 | 2,466 | 1,000 | -64 | 97% | 99% | 1000% | ▼▼▼ | 90% | 86% | 97% | 93% | 100% |
| 20240802 | 2,465 | 2,465 | 2,154 | 2,211 | 7,800 | -255 | 90% | 90% | 780% | ▼▼▼▼ | 94% | 103% | 111% | 83% | 100% |
| 20240805 | 2,164 | 2,177 | 2,031 | 2,031 | 6,300 | -180 | 92% | 94% | 81% | ▼▼▼▼▼ | 103% | 112% | 117% | 77% | 100% |
| 20240806 | 2,060 | 2,144 | 2,053 | 2,130 | 1,100 | 99 | 105% | 103% | 17% | ▲ | 100% | 111% | 114% | 80% | 105% |
| 20240807 | 2,119 | 2,130 | 2,119 | 2,125 | 600 | -5 | 100% | 100% | 55% | ▼ | 100% | 111% | 114% | 80% | 105% |
| 20240808 | 2,125 | 2,132 | 2,125 | 2,132 | 400 | 7 | 100% | 100% | 67% | ▲ | 103% | 108% | 113% | 80% | 105% |
| 20240809 | 2,148 | 2,249 | 2,148 | 2,220 | 1,600 | 88 | 104% | 103% | 400% | ▲▲ | 99% | 100% | 104% | 84% | 109% |
| 20240813 | 2,320 | 2,320 | 2,299 | 2,299 | 1,600 | 79 | 104% | 99% | 100% | ▲▲▲ | 99% | 99% | 102% | 87% | 113% |
| 20240815 | 2,368 | 2,368 | 2,350 | 2,350 | 200 | 51 | 102% | 99% | 13% | ▲▲▲▲ | 101% | 102% | 105% | 89% | 116% |
| 20240816 | 2,300 | 2,315 | 2,265 | 2,315 | 4,300 | -35 | 99% | 101% | 2150% | ▼ | 98% | 102% | 105% | 87% | 114% |
| 20240819 | 2,315 | 2,412 | 2,270 | 2,270 | 2,000 | -45 | 98% | 98% | 47% | ▼▼ | 100% | 102% | 105% | 86% | 112% |
| 20240820 | 2,313 | 2,315 | 2,313 | 2,315 | 200 | 45 | 102% | 100% | 10% | ▲ | 100% | 102% | 103% | 87% | 114% |
| 20240821 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 35 | 102% | 100% | 50% | ▲▲ | 100% | 102% | 103% | 89% | 116% |
| 20240822 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 104% | 103% | 89% | 116% |
| 20240823 | 2,317 | 2,350 | 2,317 | 2,350 | 400 | 0 | 100% | 101% | 400% | -- | 100% | 100% | 102% | 89% | 116% |
| 20240826 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 97% | 100% | 89% | 116% |
| 20240829 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 50 | 102% | 100% | 300% | ▲ | 100% | 98% | 99% | 91% | 118% |
| 20240830 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | -1 | 100% | 100% | 33% | ▼ | 98% | 99% | 99% | 95% | 118% |
| 20240902 | 2,400 | 2,400 | 2,355 | 2,360 | 1,100 | -39 | 98% | 98% | 1100% | ▼▼ | 100% | 104% | 100% | 93% | 116% |
| 20240903 | 2,335 | 2,337 | 2,335 | 2,337 | 400 | -23 | 99% | 100% | 36% | ▼▼▼ | 100% | 104% | 99% | 95% | 115% |
| 20240905 | 2,339 | 2,339 | 2,337 | 2,337 | 300 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 98% | 97% | 115% |
| 20240906 | 2,386 | 2,386 | 2,359 | 2,359 | 200 | 22 | 101% | 99% | 67% | ▲ | 100% | 101% | 99% | 98% | 116% |
| 20240909 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 16 | 101% | 100% | 50% | ▲▲ | 100% | 99% | 99% | 99% | 112% |
| 20240910 | 2,423 | 2,423 | 2,423 | 2,423 | 400 | 48 | 102% | 100% | 400% | ▲▲▲ | 101% | 102% | 103% | 100% | 114% |
| 20240911 | 2,326 | 2,340 | 2,326 | 2,340 | 400 | -83 | 97% | 101% | 100% | ▼ | 100% | 99% | 100% | 97% | 110% |
| 20240912 | 2,389 | 2,395 | 2,345 | 2,395 | 700 | 55 | 102% | 100% | 175% | ▲ | 100% | 97% | 100% | 99% | 108% |
| 20240913 | 2,395 | 2,395 | 2,395 | 2,395 | 100 | 0 | 100% | 100% | 14% | -- | 99% | 99% | 102% | 99% | 106% |
| 20240918 | 2,335 | 2,335 | 2,315 | 2,315 | 1,600 | -80 | 97% | 99% | 1600% | ▼ | 102% | 100% | 103% | 96% | 102% |
| 20240919 | 2,325 | 2,369 | 2,325 | 2,369 | 500 | 54 | 102% | 102% | 31% | ▲ | 98% | 98% | 102% | 98% | 104% |
| 20240920 | 2,375 | 2,375 | 2,330 | 2,330 | 400 | -39 | 98% | 98% | 80% | ▼ | 98% | 99% | 103% | 96% | 103% |
| 20240924 | 2,350 | 2,350 | 2,314 | 2,314 | 1,000 | -16 | 99% | 98% | 250% | ▼▼ | 100% | 96% | 104% | 96% | 100% |
| 20240925 | 2,314 | 2,350 | 2,313 | 2,313 | 1,500 | -1 | 100% | 100% | 150% | ▼▼▼ | 100% | 96% | 104% | 95% | 100% |
| 20240926 | 2,315 | 2,315 | 2,315 | 2,315 | 100 | 2 | 100% | 100% | 7% | ▲ | 100% | 99% | 104% | 96% | 100% |
| 20240927 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 5 | 100% | 100% | 100% | ▲▲ | 95% | 99% | 105% | 96% | 100% |
| 20240930 | 2,311 | 2,311 | 2,165 | 2,196 | 3,200 | -124 | 95% | 95% | 3200% | ▼ | 101% | 107% | 109% | 91% | 100% |
| 20241001 | 2,202 | 2,252 | 2,202 | 2,230 | 500 | 34 | 102% | 101% | 16% | ▲ | 98% | 105% | 0% | 92% | 102% |
| 20241002 | 2,275 | 2,314 | 2,225 | 2,225 | 300 | -5 | 100% | 98% | 60% | ▼ | 102% | 106% | 0% | 92% | 101% |
| 20241003 | 2,247 | 2,299 | 2,247 | 2,299 | 400 | 74 | 103% | 102% | 133% | ▲ | 100% | 105% | 0% | 95% | 105% |
| 20241004 | 2,272 | 2,272 | 2,272 | 2,272 | 100 | -27 | 99% | 100% | 25% | ▼ | 99% | 101% | 0% | 94% | 103% |
| 20241007 | 2,372 | 2,400 | 2,350 | 2,350 | 1,500 | 78 | 103% | 99% | 1500% | ▲ | 100% | 101% | 0% | 97% | 107% |
| 20241009 | 2,400 | 2,400 | 2,377 | 2,390 | 1,200 | 40 | 102% | 100% | 80% | ▲▲ | 97% | 99% | 0% | 99% | 109% |
| 20241010 | 2,440 | 2,440 | 2,373 | 2,378 | 2,200 | -12 | 99% | 97% | 183% | ▼ | 100% | 100% | 0% | 98% | 108% |
| 20241015 | 2,392 | 2,394 | 2,390 | 2,390 | 300 | 12 | 101% | 100% | 14% | ▲ | 98% | 0% | 0% | 99% | 109% |
| 20241017 | 2,380 | 2,388 | 2,338 | 2,338 | 300 | -52 | 98% | 98% | 100% | ▼ | 103% | 0% | 0% | 98% | 106% |
| 20241021 | 2,346 | 2,418 | 2,346 | 2,418 | 700 | 80 | 103% | 103% | 233% | ▲ | 98% | 0% | 0% | 100% | 110% |
| 20241022 | 2,450 | 2,453 | 2,400 | 2,400 | 900 | -18 | 99% | 98% | 129% | ▼ | % | % | % | 99% | 109% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 工藤建設 | 支配株主等に関する事項について |
| 20240927 | 15:00 | 工藤建設 | 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 |
| 20240809 | 15:00 | 工藤建設 | 2024年６月期決算短信〔日本基準〕(非連結) |
| 20240809 | 15:00 | 工藤建設 | 業績予想値と決算値との差異に関するお知らせ |
| 20240809 | 15:00 | 工藤建設 | 剰余金の配当に関するお知らせ |
| 20240809 | 15:00 | 工藤建設 | 役員の異動に関するお知らせ |
| 20240809 | 15:00 | 工藤建設 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240731 | 15:00 | 工藤建設 | 親会社等の決算に関するお知らせ |
| 20240628 | 15:00 | 工藤建設 | 中期経営計画の策定に関するお知らせ |
| 20240530 | 15:00 | 工藤建設 | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 20240514 | 17:30 | 工藤建設 | （数値データ訂正）「2024年６月期第３四半期決算短信〔日本基準〕(非連結)」における数値データ（XBRL）の一部訂正について |
| 20240509 | 15:00 | 工藤建設 | 2024年６月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240501 | 15:00 | 工藤建設 | （訂正）「役員の異動（代表取締役の異動を含む）に関するお知らせ」の一部訂正について |
| 20240430 | 15:00 | 工藤建設 | 役員の異動（代表取締役の異動を含む）に関するお知らせ |
| 20240208 | 15:00 | 工藤建設 | 2024年６月期第２四半期決算短信〔日本基準〕（非連結） |
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 | 2024-10-23 06:27:20 |
| 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 |