| 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 | 1,103 | 1,103 | 1,081 | 1,082 | 13,000 | -30 | 97% | 98% | 210% | ▼▼ | 100% | 101% | 93% | 96% | 102% |
| 20240726 | 1,082 | 1,090 | 1,069 | 1,085 | 5,700 | 3 | 100% | 100% | 44% | ▲ | 100% | 99% | 91% | 96% | 103% |
| 20240729 | 1,098 | 1,099 | 1,088 | 1,097 | 4,700 | 12 | 101% | 100% | 82% | ▲▲ | 99% | 93% | 91% | 97% | 104% |
| 20240730 | 1,097 | 1,097 | 1,073 | 1,086 | 6,400 | -11 | 99% | 99% | 136% | ▼ | 100% | 89% | 93% | 96% | 101% |
| 20240731 | 1,086 | 1,089 | 1,078 | 1,088 | 2,100 | 2 | 100% | 100% | 33% | ▲ | 100% | 89% | 93% | 97% | 101% |
| 20240801 | 1,089 | 1,089 | 1,072 | 1,085 | 3,400 | -3 | 100% | 100% | 162% | ▼ | 96% | 91% | 95% | 96% | 100% |
| 20240802 | 1,061 | 1,061 | 1,011 | 1,021 | 37,100 | -64 | 94% | 96% | 1091% | ▼▼ | 90% | 103% | 104% | 91% | 100% |
| 20240805 | 976 | 981 | 875 | 880 | 47,400 | -141 | 86% | 90% | 128% | ▼▼▼ | 107% | 111% | 112% | 78% | 100% |
| 20240806 | 901 | 975 | 901 | 965 | 22,300 | 85 | 110% | 107% | 47% | ▲ | 102% | 107% | 109% | 86% | 110% |
| 20240807 | 932 | 970 | 932 | 952 | 14,600 | -13 | 99% | 102% | 65% | ▼ | 103% | 105% | 108% | 85% | 108% |
| 20240808 | 940 | 975 | 940 | 967 | 7,700 | 15 | 102% | 103% | 53% | ▲ | 103% | 101% | 104% | 86% | 110% |
| 20240809 | 978 | 1,024 | 969 | 1,004 | 38,900 | 37 | 104% | 103% | 505% | ▲▲ | 104% | 103% | 105% | 89% | 114% |
| 20240813 | 964 | 1,001 | 963 | 1,001 | 18,300 | -3 | 100% | 104% | 47% | ▼ | 99% | 98% | 101% | 89% | 114% |
| 20240814 | 1,002 | 1,020 | 980 | 991 | 7,900 | -10 | 99% | 99% | 43% | ▼▼ | 99% | 99% | 102% | 88% | 113% |
| 20240815 | 994 | 997 | 975 | 981 | 7,200 | -10 | 99% | 99% | 91% | ▼▼▼ | 99% | 99% | 102% | 87% | 111% |
| 20240816 | 996 | 1,000 | 985 | 990 | 16,600 | 9 | 101% | 99% | 231% | ▲ | 100% | 100% | 102% | 88% | 113% |
| 20240819 | 989 | 990 | 976 | 985 | 21,000 | -5 | 99% | 100% | 127% | ▼ | 99% | 100% | 102% | 87% | 112% |
| 20240820 | 990 | 990 | 981 | 983 | 20,600 | -2 | 100% | 99% | 98% | ▼▼ | 100% | 101% | 105% | 87% | 112% |
| 20240821 | 983 | 987 | 976 | 983 | 8,800 | 0 | 100% | 100% | 43% | -- | 99% | 103% | 106% | 88% | 112% |
| 20240822 | 983 | 988 | 977 | 978 | 10,800 | -5 | 99% | 99% | 123% | ▼ | 101% | 103% | 108% | 89% | 111% |
| 20240823 | 980 | 987 | 980 | 986 | 9,100 | 8 | 101% | 101% | 84% | ▲ | 102% | 104% | 109% | 90% | 112% |
| 20240826 | 971 | 986 | 971 | 986 | 10,300 | 0 | 100% | 102% | 113% | -- | 101% | 102% | 107% | 90% | 112% |
| 20240827 | 990 | 999 | 985 | 997 | 11,600 | 11 | 101% | 101% | 113% | ▲ | 101% | 102% | 107% | 92% | 113% |
| 20240828 | 997 | 1,011 | 997 | 1,011 | 12,100 | 14 | 101% | 101% | 104% | ▲▲ | 99% | 98% | 104% | 93% | 115% |
| 20240829 | 1,023 | 1,023 | 1,005 | 1,013 | 5,200 | 2 | 100% | 99% | 43% | ▲▲▲ | 99% | 98% | 105% | 93% | 115% |
| 20240830 | 1,013 | 1,013 | 1,000 | 1,004 | 6,700 | -9 | 99% | 99% | 129% | ▼ | 100% | 97% | 105% | 98% | 114% |
| 20240902 | 1,017 | 1,020 | 999 | 1,012 | 16,300 | 8 | 101% | 100% | 243% | ▲ | 99% | 97% | 106% | 100% | 115% |
| 20240903 | 1,013 | 1,013 | 1,001 | 1,007 | 5,100 | -5 | 100% | 99% | 31% | ▼ | 99% | 99% | 108% | 99% | 106% |
| 20240904 | 993 | 999 | 979 | 981 | 15,100 | -26 | 97% | 99% | 296% | ▼▼ | 101% | 100% | 109% | 97% | 103% |
| 20240905 | 981 | 996 | 978 | 989 | 8,300 | 8 | 101% | 101% | 55% | ▲ | 99% | 99% | 108% | 98% | 102% |
| 20240906 | 989 | 1,000 | 982 | 983 | 5,000 | -6 | 99% | 99% | 60% | ▼ | 100% | 100% | 109% | 97% | 101% |
| 20240909 | 981 | 981 | 954 | 978 | 14,700 | -5 | 99% | 100% | 294% | ▼▼ | 101% | 103% | 109% | 97% | 100% |
| 20240910 | 978 | 988 | 971 | 985 | 3,600 | 7 | 101% | 101% | 24% | ▲ | 100% | 105% | 109% | 97% | 101% |
| 20240911 | 980 | 985 | 969 | 978 | 7,100 | -7 | 99% | 100% | 197% | ▼ | 100% | 107% | 110% | 97% | 100% |
| 20240912 | 975 | 990 | 972 | 973 | 3,700 | -5 | 99% | 100% | 52% | ▼▼ | 101% | 108% | 110% | 96% | 100% |
| 20240913 | 974 | 990 | 973 | 983 | 21,000 | 10 | 101% | 101% | 568% | ▲ | 102% | 107% | 107% | 97% | 101% |
| 20240917 | 989 | 1,008 | 984 | 1,008 | 13,400 | 25 | 103% | 102% | 64% | ▲▲ | 101% | 104% | 105% | 100% | 104% |
| 20240918 | 1,018 | 1,039 | 1,015 | 1,032 | 14,400 | 24 | 102% | 101% | 107% | ▲▲▲ | 101% | 103% | 104% | 100% | 106% |
| 20240919 | 1,033 | 1,042 | 1,032 | 1,042 | 6,600 | 10 | 101% | 101% | 46% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20240920 | 1,056 | 1,068 | 1,046 | 1,056 | 9,700 | 14 | 101% | 100% | 147% | ▲▲▲▲▲ | 99% | 98% | 100% | 100% | 109% |
| 20240924 | 1,066 | 1,078 | 1,043 | 1,055 | 27,000 | -1 | 100% | 99% | 278% | ▼ | 99% | 100% | 100% | 100% | 108% |
| 20240925 | 1,069 | 1,074 | 1,061 | 1,062 | 11,700 | 7 | 101% | 99% | 43% | ▲ | 98% | 100% | 100% | 100% | 109% |
| 20240926 | 1,070 | 1,077 | 1,047 | 1,050 | 22,500 | -12 | 99% | 98% | 192% | ▼ | 100% | 102% | 103% | 99% | 108% |
| 20240927 | 1,040 | 1,054 | 1,030 | 1,044 | 6,900 | -6 | 99% | 100% | 31% | ▼▼ | 103% | 104% | 106% | 98% | 107% |
| 20240930 | 1,014 | 1,058 | 1,014 | 1,041 | 20,100 | -3 | 100% | 103% | 291% | ▼▼▼ | 101% | 99% | 102% | 98% | 107% |
| 20241001 | 1,054 | 1,089 | 1,051 | 1,069 | 23,600 | 28 | 103% | 101% | 117% | ▲ | 99% | 98% | 100% | 100% | 110% |
| 20241002 | 1,069 | 1,079 | 1,040 | 1,061 | 8,100 | -8 | 99% | 99% | 34% | ▼ | 99% | 99% | 101% | 99% | 109% |
| 20241003 | 1,062 | 1,062 | 1,035 | 1,050 | 4,600 | -11 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 102% | 98% | 108% |
| 20241004 | 1,040 | 1,047 | 1,040 | 1,040 | 2,800 | -10 | 99% | 100% | 61% | ▼▼▼ | 101% | 102% | 101% | 97% | 107% |
| 20241007 | 1,040 | 1,048 | 1,040 | 1,046 | 3,400 | 6 | 101% | 101% | 121% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20241008 | 1,045 | 1,050 | 1,043 | 1,047 | 4,700 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 101% | 0% | 98% | 108% |
| 20241009 | 1,050 | 1,061 | 1,050 | 1,054 | 5,700 | 7 | 101% | 100% | 121% | ▲▲▲ | 100% | 101% | 0% | 99% | 108% |
| 20241010 | 1,055 | 1,056 | 1,047 | 1,053 | 3,600 | -1 | 100% | 100% | 63% | ▼ | 101% | 102% | 0% | 99% | 108% |
| 20241011 | 1,053 | 1,060 | 1,053 | 1,060 | 2,600 | 7 | 101% | 101% | 72% | ▲ | 100% | 101% | 0% | 99% | 109% |
| 20241015 | 1,060 | 1,060 | 1,053 | 1,060 | 5,400 | 0 | 100% | 100% | 208% | -- | 100% | 100% | 0% | 99% | 108% |
| 20241016 | 1,055 | 1,058 | 1,051 | 1,054 | 3,600 | -6 | 99% | 100% | 67% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241017 | 1,057 | 1,070 | 1,057 | 1,065 | 9,300 | 11 | 101% | 101% | 258% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 1,070 | 1,075 | 1,061 | 1,071 | 2,600 | 6 | 101% | 100% | 28% | ▲▲ | 98% | 0% | 0% | 100% | 103% |
| 20241021 | 1,076 | 1,078 | 1,055 | 1,056 | 10,200 | -15 | 99% | 98% | 392% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 1,066 | 1,066 | 1,053 | 1,055 | 4,600 | -1 | 100% | 99% | 45% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 63,200 | 0 | 35,500 | 0 | 27,700 |
| 2024-10-11 | 0 | 66,700 | 0 | 36,600 | 0 | 30,100 |
| 2024-10-04 | 0 | 66,800 | 0 | 36,600 | 0 | 30,200 |
| 2024-09-27 | 0 | 72,200 | 0 | 39,400 | 0 | 32,800 |
| 2024-09-20 | 0 | 65,600 | 0 | 31,700 | 0 | 33,900 |
| 2024-09-13 | 0 | 71,800 | 0 | 32,500 | 0 | 39,300 |
| 2024-09-06 | 0 | 74,200 | 0 | 33,000 | 0 | 41,200 |
| 2024-08-30 | 0 | 70,200 | 0 | 32,200 | 0 | 38,000 |
| 2024-08-23 | 0 | 75,200 | 0 | 31,900 | 0 | 43,300 |
| 2024-08-16 | 0 | 70,300 | 0 | 28,100 | 0 | 42,200 |
| 2024-08-09 | 0 | 73,300 | 0 | 28,100 | 0 | 45,200 |
| 2024-08-02 | 0 | 83,400 | 0 | 40,200 | 0 | 43,200 |
| 2024-07-26 | 0 | 87,800 | 0 | 43,400 | 0 | 44,400 |
| 2024-07-19 | 0 | 78,600 | 0 | 42,200 | 0 | 36,400 |
| 2024-07-12 | 0 | 78,400 | 0 | 41,800 | 0 | 36,600 |
| 2024-07-05 | 0 | 77,000 | 0 | 41,400 | 0 | 35,600 |
| 2024-06-28 | 0 | 77,400 | 0 | 36,500 | 0 | 40,900 |
| 2024-06-21 | 0 | 78,200 | 0 | 34,700 | 0 | 43,500 |
| 2024-06-14 | 0 | 77,600 | 0 | 34,900 | 0 | 42,700 |
| 2024-06-07 | 0 | 73,300 | 0 | 33,000 | 0 | 40,300 |
| 2024-05-31 | 0 | 74,400 | 0 | 34,600 | 0 | 39,800 |
| 2024-05-24 | 0 | 73,500 | 0 | 34,100 | 0 | 39,400 |
| 2024-05-17 | 0 | 72,300 | 0 | 33,000 | 0 | 39,300 |
| 2024-05-10 | 0 | 74,400 | 0 | 34,200 | 0 | 40,200 |
| 2024-05-02 | 0 | 60,100 | 0 | 31,400 | 0 | 28,700 |
| 2024-04-26 | 0 | 59,200 | 0 | 31,900 | 0 | 27,300 |
| 2024-04-19 | 0 | 57,400 | 0 | 30,700 | 0 | 26,700 |
| 2024-04-12 | 0 | 60,400 | 0 | 32,000 | 0 | 28,400 |
| 2024-04-05 | 0 | 63,900 | 0 | 32,200 | 0 | 31,700 |
| 2024-03-29 | 0 | 59,500 | 0 | 29,700 | 0 | 29,800 |
| 2024-03-22 | 0 | 65,000 | 0 | 34,300 | 0 | 30,700 |
| 2024-03-15 | 0 | 63,100 | 0 | 34,000 | 0 | 29,100 |
| 2024-03-08 | 0 | 61,400 | 0 | 35,000 | 0 | 26,400 |
| 2024-03-01 | 0 | 63,800 | 0 | 37,900 | 0 | 25,900 |
| 2024-02-22 | 0 | 64,100 | 0 | 35,100 | 0 | 29,000 |
| 2024-02-16 | 0 | 76,200 | 0 | 40,100 | 0 | 36,100 |
| 2024-02-09 | 0 | 77,400 | 0 | 39,600 | 0 | 37,800 |
| 2024-02-02 | 0 | 70,400 | 0 | 37,000 | 0 | 33,400 |
| 2024-01-26 | 0 | 84,300 | 0 | 49,800 | 0 | 34,500 |
| 2024-01-19 | 0 | 82,800 | 0 | 45,700 | 0 | 37,100 |
| 2024-01-12 | 0 | 95,400 | 0 | 55,200 | 0 | 40,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:00 | 三住道路 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 三住道路 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240809 | 14:00 | 三住道路 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240522 | 15:00 | 三住道路 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 三住道路 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 三住道路 | 支配株主等に関する事項について |
| 20240311 | 10:00 | 三住道路 | 代表取締役の異動に関するお知らせ |
| 20240228 | 15:00 | 三住道路 | 監査等委員会設置会社への移行及び役員の異動に関するお知らせ |
| 20240207 | 14:00 | 三住道路 | 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 |
|---|---|---|---|
| 1776 | 1 | ホーム | 三井住建道路株式会社 | 2024-10-23 06:27:28 |
| 1776 | 2 | 2024-06-21 11:59:16 | |
| 1776 | 2 | 2024-06-21 11:59:15 | |
| 1776 | 2 | 2024-06-21 11:59:08 | |
| 1776 | 2 | 免責事項 | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:21 |
| 1776 | 2 | 株主メモ | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:19 |
| 1776 | 2 | 電子公告/決算公告 | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:17 |
| 1776 | 2 | 財務ハイライト | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:15 |
| 1776 | 2 | IR資料 | IRライブラリ | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:13 |
| 1776 | 2 | 株主総会 | IRライブラリ | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:10 |