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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 102% | 100% | 110% |
20241002 | 1,069 | 1,079 | 1,040 | 1,061 | 8,100 | -8 | 99% | 99% | 34% | ▼ | 99% | 99% | 103% | 99% | 109% |
20241003 | 1,062 | 1,062 | 1,035 | 1,050 | 4,600 | -11 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 106% | 98% | 108% |
20241004 | 1,040 | 1,047 | 1,040 | 1,040 | 2,800 | -10 | 99% | 100% | 61% | ▼▼▼ | 101% | 102% | 108% | 97% | 107% |
20241007 | 1,040 | 1,048 | 1,040 | 1,046 | 3,400 | 6 | 101% | 101% | 121% | ▲ | 100% | 101% | 108% | 98% | 108% |
20241008 | 1,045 | 1,050 | 1,043 | 1,047 | 4,700 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 101% | 107% | 98% | 108% |
20241009 | 1,050 | 1,061 | 1,050 | 1,054 | 5,700 | 7 | 101% | 100% | 121% | ▲▲▲ | 100% | 101% | 107% | 99% | 108% |
20241010 | 1,055 | 1,056 | 1,047 | 1,053 | 3,600 | -1 | 100% | 100% | 63% | ▼ | 101% | 102% | 108% | 99% | 108% |
20241011 | 1,053 | 1,060 | 1,053 | 1,060 | 2,600 | 7 | 101% | 101% | 72% | ▲ | 100% | 101% | 107% | 99% | 109% |
20241015 | 1,060 | 1,060 | 1,053 | 1,060 | 5,400 | 0 | 100% | 100% | 208% | -- | 100% | 100% | 107% | 99% | 108% |
20241016 | 1,055 | 1,058 | 1,051 | 1,054 | 3,600 | -6 | 99% | 100% | 67% | ▼ | 101% | 100% | 107% | 99% | 105% |
20241017 | 1,057 | 1,070 | 1,057 | 1,065 | 9,300 | 11 | 101% | 101% | 258% | ▲ | 100% | 99% | 106% | 100% | 103% |
20241018 | 1,070 | 1,075 | 1,061 | 1,071 | 2,600 | 6 | 101% | 100% | 28% | ▲▲ | 98% | 98% | 105% | 100% | 103% |
20241021 | 1,076 | 1,078 | 1,055 | 1,056 | 10,200 | -15 | 99% | 98% | 392% | ▼ | 99% | 100% | 106% | 99% | 102% |
20241022 | 1,066 | 1,066 | 1,053 | 1,055 | 4,600 | -1 | 100% | 99% | 45% | ▼▼ | 100% | 101% | 107% | 99% | 101% |
20241023 | 1,062 | 1,062 | 1,049 | 1,058 | 2,200 | 3 | 100% | 100% | 48% | ▲ | 99% | 104% | 107% | 99% | 102% |
20241024 | 1,055 | 1,058 | 1,047 | 1,049 | 3,800 | -9 | 99% | 99% | 173% | ▼ | 100% | 105% | 108% | 98% | 101% |
20241025 | 1,050 | 1,050 | 1,037 | 1,050 | 12,800 | 1 | 100% | 100% | 337% | ▲ | 101% | 104% | 105% | 98% | 101% |
20241028 | 1,051 | 1,070 | 1,051 | 1,063 | 3,200 | 13 | 101% | 101% | 25% | ▲▲ | 101% | 106% | 103% | 99% | 102% |
20241029 | 1,063 | 1,073 | 1,063 | 1,073 | 1,300 | 10 | 101% | 101% | 41% | ▲▲▲ | 102% | 105% | 102% | 100% | 103% |
20241030 | 1,073 | 1,093 | 1,071 | 1,093 | 10,200 | 20 | 102% | 102% | 785% | ▲▲▲▲ | 100% | 103% | 100% | 100% | 105% |
20241031 | 1,093 | 1,102 | 1,085 | 1,098 | 7,400 | 5 | 100% | 100% | 73% | ▲▲▲▲▲ | 99% | 103% | 99% | 100% | 106% |
20241101 | 1,096 | 1,099 | 1,085 | 1,089 | 3,100 | -9 | 99% | 99% | 42% | ▼ | 101% | 102% | 98% | 99% | 105% |
20241105 | 1,111 | 1,130 | 1,083 | 1,126 | 36,000 | 37 | 103% | 101% | 1161% | ▲ | 98% | 101% | 98% | 100% | 108% |
20241106 | 1,117 | 1,131 | 1,092 | 1,094 | 23,100 | -32 | 97% | 98% | 64% | ▼ | 103% | 101% | 100% | 97% | 104% |
20241107 | 1,095 | 1,125 | 1,095 | 1,125 | 9,400 | 31 | 103% | 103% | 41% | ▲ | 99% | 94% | 97% | 100% | 107% |
20241108 | 1,126 | 1,143 | 1,067 | 1,110 | 60,800 | -15 | 99% | 99% | 647% | ▼ | 101% | 95% | 97% | 99% | 106% |
20241111 | 1,120 | 1,140 | 1,119 | 1,132 | 12,500 | 22 | 102% | 101% | 21% | ▲ | 98% | 94% | 96% | 100% | 108% |
20241112 | 1,133 | 1,149 | 1,070 | 1,105 | 45,900 | -27 | 98% | 98% | 367% | ▼ | 98% | 99% | 99% | 98% | 105% |
20241113 | 1,086 | 1,086 | 1,055 | 1,062 | 19,100 | -43 | 96% | 98% | 42% | ▼▼ | 100% | 101% | 101% | 94% | 101% |
20241114 | 1,064 | 1,070 | 1,045 | 1,062 | 8,800 | 0 | 100% | 100% | 46% | -- | 101% | 100% | 102% | 94% | 101% |
20241115 | 1,060 | 1,069 | 1,060 | 1,068 | 2,300 | 6 | 101% | 101% | 26% | ▲ | 100% | 100% | 100% | 94% | 102% |
20241118 | 1,071 | 1,071 | 1,050 | 1,069 | 3,200 | 1 | 100% | 100% | 139% | ▲▲ | 101% | 102% | 101% | 94% | 102% |
20241119 | 1,069 | 1,077 | 1,061 | 1,077 | 1,100 | 8 | 101% | 101% | 34% | ▲▲▲ | 98% | 101% | 100% | 95% | 103% |
20241120 | 1,077 | 1,085 | 1,058 | 1,060 | 10,700 | -17 | 98% | 98% | 973% | ▼ | 100% | 103% | 102% | 94% | 101% |
20241121 | 1,060 | 1,073 | 1,050 | 1,063 | 10,100 | 3 | 100% | 100% | 94% | ▲ | 101% | 100% | 101% | 94% | 101% |
20241122 | 1,066 | 1,074 | 1,060 | 1,072 | 2,400 | 9 | 101% | 101% | 24% | ▲▲ | 99% | 97% | 98% | 95% | 102% |
20241125 | 1,102 | 1,102 | 1,083 | 1,090 | 10,900 | 18 | 102% | 99% | 454% | ▲▲▲ | 100% | 98% | 99% | 96% | 103% |
20241126 | 1,091 | 1,092 | 1,081 | 1,090 | 3,100 | 0 | 100% | 100% | 28% | -- | 98% | 99% | 99% | 96% | 103% |
20241127 | 1,082 | 1,088 | 1,063 | 1,063 | 9,700 | -27 | 98% | 98% | 313% | ▼ | 99% | 100% | 101% | 94% | 100% |
20241128 | 1,062 | 1,065 | 1,051 | 1,051 | 10,900 | -12 | 99% | 99% | 112% | ▼▼ | 102% | 100% | 102% | 93% | 100% |
20241129 | 1,052 | 1,069 | 1,050 | 1,069 | 9,200 | 18 | 102% | 102% | 84% | ▲ | 100% | 99% | 101% | 94% | 102% |
20241202 | 1,070 | 1,074 | 1,058 | 1,074 | 2,800 | 5 | 100% | 100% | 30% | ▲▲ | 99% | 100% | 100% | 95% | 102% |
20241203 | 1,074 | 1,074 | 1,055 | 1,061 | 4,600 | -13 | 99% | 99% | 164% | ▼ | 101% | 103% | 103% | 94% | 101% |
20241204 | 1,045 | 1,059 | 1,043 | 1,052 | 8,000 | -9 | 99% | 101% | 174% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
20241205 | 1,048 | 1,050 | 1,036 | 1,046 | 4,100 | -6 | 99% | 100% | 51% | ▼▼▼ | 101% | 102% | 102% | 92% | 100% |
20241206 | 1,046 | 1,059 | 1,046 | 1,059 | 14,600 | 13 | 101% | 101% | 356% | ▲ | 101% | 100% | 0% | 94% | 101% |
20241209 | 1,063 | 1,076 | 1,050 | 1,076 | 10,900 | 17 | 102% | 101% | 75% | ▲▲ | 98% | 98% | 0% | 97% | 103% |
20241210 | 1,080 | 1,081 | 1,063 | 1,063 | 10,000 | -13 | 99% | 98% | 92% | ▼ | 100% | 101% | 0% | 98% | 102% |
20241211 | 1,063 | 1,064 | 1,054 | 1,064 | 17,900 | 1 | 100% | 100% | 179% | ▲ | 100% | 101% | 0% | 98% | 102% |
20241212 | 1,062 | 1,062 | 1,055 | 1,060 | 4,800 | -4 | 100% | 100% | 27% | ▼ | 99% | 102% | 0% | 97% | 101% |
20241213 | 1,058 | 1,058 | 1,042 | 1,048 | 12,300 | -12 | 99% | 99% | 256% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
20241216 | 1,048 | 1,057 | 1,043 | 1,055 | 8,800 | 7 | 101% | 101% | 72% | ▲ | 102% | 101% | 0% | 97% | 101% |
20241217 | 1,053 | 1,073 | 1,053 | 1,072 | 7,200 | 17 | 102% | 102% | 82% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
20241218 | 1,072 | 1,080 | 1,071 | 1,076 | 3,600 | 4 | 100% | 100% | 50% | ▲▲▲ | 102% | 0% | 0% | 99% | 103% |
20241219 | 1,046 | 1,066 | 1,044 | 1,066 | 13,500 | -10 | 99% | 102% | 375% | ▼ | 100% | 0% | 0% | 98% | 102% |
20241220 | 1,068 | 1,070 | 1,052 | 1,064 | 6,600 | -2 | 100% | 100% | 49% | ▼▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 80,300 | 0 | 44,100 | 0 | 36,200 |
2024-12-06 | 0 | 83,500 | 0 | 49,900 | 0 | 33,600 |
2024-11-29 | 0 | 80,100 | 0 | 46,900 | 0 | 33,200 |
2024-11-22 | 0 | 75,300 | 0 | 44,200 | 0 | 31,100 |
2024-11-15 | 0 | 76,000 | 0 | 44,600 | 0 | 31,400 |
2024-11-08 | 0 | 71,500 | 0 | 43,900 | 0 | 27,600 |
2024-11-01 | 0 | 57,000 | 0 | 32,300 | 0 | 24,700 |
2024-10-25 | 0 | 59,300 | 0 | 33,900 | 0 | 25,400 |
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 |
---|---|---|---|
20241112 | 14:00 | 三住道路 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
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 | 2024-12-21 16:24:25 |
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 |