| 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 | 6,261 | 6,292 | 6,190 | 6,241 | 597,900 | -158 | 98% | 100% | 92% | ▼ | 100% | 103% | 106% | 96% | 105% |
| 20240726 | 6,223 | 6,301 | 6,123 | 6,210 | 424,600 | -31 | 100% | 100% | 71% | ▼ | 103% | 99% | 107% | 95% | 104% |
| 20240729 | 6,210 | 6,422 | 6,202 | 6,393 | 505,800 | 183 | 103% | 103% | 119% | ▲ | 100% | 90% | 104% | 98% | 107% |
| 20240730 | 6,393 | 6,402 | 6,300 | 6,372 | 383,900 | -21 | 100% | 100% | 76% | ▼ | 102% | 90% | 105% | 98% | 104% |
| 20240731 | 6,308 | 6,441 | 6,218 | 6,425 | 776,800 | 53 | 101% | 102% | 202% | ▲ | 98% | 92% | 106% | 98% | 104% |
| 20240801 | 6,250 | 6,283 | 6,079 | 6,126 | 814,600 | -299 | 95% | 98% | 105% | ▼ | 97% | 97% | 112% | 94% | 100% |
| 20240802 | 5,947 | 5,967 | 5,763 | 5,776 | 913,900 | -350 | 94% | 97% | 112% | ▼ | 94% | 113% | 125% | 88% | 100% |
| 20240805 | 5,306 | 5,420 | 4,956 | 4,970 | 1,006,000 | -806 | 86% | 94% | 110% | ▼ | 102% | 110% | 120% | 76% | 100% |
| 20240806 | 5,540 | 5,670 | 5,340 | 5,670 | 769,600 | 700 | 114% | 102% | 77% | ▲ | 103% | 110% | 119% | 87% | 114% |
| 20240807 | 5,573 | 5,951 | 5,551 | 5,765 | 1,223,400 | 95 | 102% | 103% | 159% | ▲ | 100% | 110% | 119% | 88% | 116% |
| 20240808 | 5,583 | 5,742 | 5,549 | 5,587 | 690,700 | -178 | 97% | 100% | 56% | ▼ | 106% | 109% | 117% | 86% | 112% |
| 20240809 | 5,687 | 6,164 | 5,496 | 6,021 | 1,990,500 | 434 | 108% | 106% | 288% | ▲ | 100% | 102% | 109% | 92% | 121% |
| 20240813 | 6,101 | 6,164 | 5,920 | 6,107 | 1,148,100 | 86 | 101% | 100% | 58% | ▲▲ | 102% | 104% | 111% | 94% | 123% |
| 20240814 | 6,007 | 6,144 | 5,970 | 6,135 | 732,800 | 28 | 100% | 102% | 64% | ▲▲▲ | 101% | 104% | 109% | 94% | 123% |
| 20240815 | 6,113 | 6,176 | 6,081 | 6,158 | 591,100 | 23 | 100% | 101% | 81% | ▲▲▲▲ | 99% | 102% | 106% | 94% | 124% |
| 20240816 | 6,256 | 6,266 | 6,154 | 6,210 | 720,400 | 52 | 101% | 99% | 122% | ▲▲▲▲▲ | 99% | 106% | 107% | 95% | 125% |
| 20240819 | 6,210 | 6,275 | 6,155 | 6,155 | 487,700 | -55 | 99% | 99% | 68% | ▼ | 100% | 106% | 106% | 94% | 124% |
| 20240820 | 6,250 | 6,340 | 6,239 | 6,268 | 533,600 | 113 | 102% | 100% | 109% | ▲ | 101% | 106% | 106% | 96% | 126% |
| 20240821 | 6,256 | 6,336 | 6,211 | 6,336 | 381,800 | 68 | 101% | 101% | 72% | ▲▲ | 99% | 103% | 103% | 99% | 127% |
| 20240822 | 6,405 | 6,451 | 6,334 | 6,367 | 644,300 | 31 | 100% | 99% | 169% | ▲▲▲ | 103% | 103% | 103% | 99% | 128% |
| 20240823 | 6,407 | 6,655 | 6,407 | 6,602 | 1,085,600 | 235 | 104% | 103% | 168% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 133% |
| 20240826 | 6,600 | 6,672 | 6,534 | 6,646 | 558,000 | 44 | 101% | 101% | 51% | ▲▲▲▲▲ | 100% | 101% | 98% | 100% | 134% |
| 20240827 | 6,601 | 6,643 | 6,526 | 6,581 | 604,800 | -65 | 99% | 100% | 108% | ▼ | 100% | 101% | 99% | 99% | 132% |
| 20240828 | 6,560 | 6,586 | 6,466 | 6,565 | 579,400 | -16 | 100% | 100% | 96% | ▼▼ | 101% | 101% | 99% | 99% | 132% |
| 20240829 | 6,560 | 6,630 | 6,521 | 6,630 | 623,200 | 65 | 101% | 101% | 108% | ▲ | 99% | 99% | 98% | 100% | 133% |
| 20240830 | 6,658 | 6,690 | 6,564 | 6,603 | 940,300 | -27 | 100% | 99% | 151% | ▼ | 100% | 99% | 98% | 99% | 133% |
| 20240902 | 6,660 | 6,683 | 6,589 | 6,641 | 487,500 | 38 | 101% | 100% | 52% | ▲ | 100% | 99% | 98% | 100% | 134% |
| 20240903 | 6,626 | 6,707 | 6,569 | 6,607 | 481,100 | -34 | 99% | 100% | 99% | ▼ | 100% | 101% | 100% | 99% | 118% |
| 20240904 | 6,480 | 6,599 | 6,451 | 6,491 | 679,400 | -116 | 98% | 100% | 141% | ▼▼ | 104% | 101% | 102% | 98% | 116% |
| 20240905 | 6,391 | 6,685 | 6,386 | 6,617 | 585,400 | 126 | 102% | 104% | 86% | ▲ | 99% | 98% | 99% | 100% | 118% |
| 20240906 | 6,558 | 6,636 | 6,486 | 6,507 | 571,500 | -110 | 98% | 99% | 98% | ▼ | 102% | 100% | 101% | 98% | 108% |
| 20240909 | 6,420 | 6,648 | 6,410 | 6,575 | 668,400 | 68 | 101% | 102% | 117% | ▲ | 99% | 98% | 99% | 99% | 108% |
| 20240910 | 6,546 | 6,577 | 6,427 | 6,451 | 603,100 | -124 | 98% | 99% | 90% | ▼ | 99% | 98% | 99% | 97% | 105% |
| 20240911 | 6,400 | 6,451 | 6,250 | 6,314 | 777,800 | -137 | 98% | 99% | 129% | ▼▼ | 100% | 97% | 98% | 95% | 103% |
| 20240912 | 6,463 | 6,518 | 6,390 | 6,450 | 610,600 | 136 | 102% | 100% | 79% | ▲ | 99% | 98% | 99% | 97% | 105% |
| 20240913 | 6,422 | 6,450 | 6,345 | 6,383 | 595,400 | -67 | 99% | 99% | 98% | ▼ | 98% | 99% | 99% | 96% | 104% |
| 20240917 | 6,403 | 6,419 | 6,187 | 6,275 | 668,900 | -108 | 98% | 98% | 112% | ▼▼ | 99% | 101% | 100% | 94% | 100% |
| 20240918 | 6,326 | 6,378 | 6,186 | 6,286 | 690,900 | 11 | 100% | 99% | 103% | ▲ | 99% | 103% | 100% | 95% | 100% |
| 20240919 | 6,335 | 6,367 | 6,260 | 6,277 | 653,400 | -9 | 100% | 99% | 95% | ▼ | 98% | 102% | 100% | 94% | 100% |
| 20240920 | 6,344 | 6,388 | 6,170 | 6,186 | 977,900 | -91 | 99% | 98% | 150% | ▼▼ | 102% | 102% | 102% | 93% | 100% |
| 20240924 | 6,249 | 6,418 | 6,194 | 6,362 | 935,700 | 176 | 103% | 102% | 96% | ▲ | 98% | 99% | 99% | 96% | 103% |
| 20240925 | 6,441 | 6,444 | 6,242 | 6,296 | 496,300 | -66 | 99% | 98% | 53% | ▼ | 102% | 99% | 99% | 95% | 102% |
| 20240926 | 6,390 | 6,501 | 6,367 | 6,500 | 876,100 | 204 | 103% | 102% | 177% | ▲ | 99% | 98% | 99% | 98% | 105% |
| 20240927 | 6,427 | 6,441 | 6,259 | 6,348 | 880,300 | -152 | 98% | 99% | 100% | ▼ | 102% | 103% | 103% | 96% | 103% |
| 20240930 | 6,148 | 6,330 | 6,133 | 6,260 | 1,063,200 | -88 | 99% | 102% | 121% | ▼▼ | 102% | 101% | 102% | 94% | 101% |
| 20241001 | 6,258 | 6,386 | 6,192 | 6,355 | 572,700 | 95 | 102% | 102% | 54% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20241002 | 6,280 | 6,410 | 6,234 | 6,261 | 568,600 | -94 | 99% | 100% | 99% | ▼ | 98% | 98% | 97% | 95% | 101% |
| 20241003 | 6,434 | 6,439 | 6,282 | 6,325 | 577,500 | 64 | 101% | 98% | 102% | ▲ | 99% | 98% | 98% | 96% | 102% |
| 20241004 | 6,341 | 6,354 | 6,245 | 6,300 | 517,700 | -25 | 100% | 99% | 90% | ▼ | 99% | 97% | 95% | 95% | 102% |
| 20241007 | 6,392 | 6,393 | 6,296 | 6,325 | 398,300 | 25 | 100% | 99% | 77% | ▲ | 101% | 99% | 0% | 96% | 102% |
| 20241008 | 6,270 | 6,366 | 6,270 | 6,329 | 287,700 | 4 | 100% | 101% | 72% | ▲▲ | 98% | 100% | 0% | 96% | 102% |
| 20241009 | 6,374 | 6,378 | 6,175 | 6,239 | 500,400 | -90 | 99% | 98% | 174% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241010 | 6,274 | 6,275 | 6,184 | 6,214 | 370,700 | -25 | 100% | 99% | 74% | ▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20241011 | 6,243 | 6,243 | 6,145 | 6,165 | 433,100 | -49 | 99% | 99% | 117% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 6,225 | 6,274 | 6,188 | 6,205 | 410,400 | 40 | 101% | 100% | 95% | ▲ | 101% | 98% | 0% | 95% | 101% |
| 20241016 | 6,305 | 6,599 | 6,286 | 6,354 | 1,196,700 | 149 | 102% | 101% | 292% | ▲▲ | 98% | 95% | 0% | 98% | 103% |
| 20241017 | 6,381 | 6,399 | 6,281 | 6,285 | 473,300 | -69 | 99% | 98% | 40% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 6,284 | 6,329 | 6,212 | 6,252 | 370,900 | -33 | 99% | 99% | 78% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 6,238 | 6,265 | 6,175 | 6,191 | 268,200 | -61 | 99% | 99% | 72% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 6,140 | 6,168 | 6,060 | 6,066 | 477,500 | -125 | 98% | 99% | 178% | ▼▼▼▼ | % | % | % | 93% | 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 | 69,800 | 118,400 | 19,000 | 28,100 | 50,800 | 90,300 |
| 2024-10-11 | 68,100 | 151,800 | 18,800 | 23,900 | 49,300 | 127,900 |
| 2024-10-04 | 71,700 | 132,100 | 18,900 | 28,100 | 52,800 | 104,000 |
| 2024-09-27 | 66,500 | 148,900 | 19,900 | 22,400 | 46,600 | 126,500 |
| 2024-09-20 | 103,000 | 107,200 | 19,900 | 13,200 | 83,100 | 94,000 |
| 2024-09-13 | 129,000 | 87,400 | 19,900 | 14,400 | 109,100 | 73,000 |
| 2024-09-06 | 147,700 | 77,200 | 19,500 | 12,800 | 128,200 | 64,400 |
| 2024-08-30 | 163,800 | 84,800 | 20,300 | 19,800 | 143,500 | 65,000 |
| 2024-08-23 | 150,600 | 76,400 | 11,500 | 16,000 | 139,100 | 60,400 |
| 2024-08-16 | 106,000 | 91,900 | 10,100 | 15,300 | 95,900 | 76,600 |
| 2024-08-09 | 88,300 | 120,600 | 8,900 | 14,600 | 79,400 | 106,000 |
| 2024-08-02 | 79,200 | 97,100 | 10,600 | 12,200 | 68,600 | 84,900 |
| 2024-07-26 | 122,200 | 87,300 | 19,000 | 20,200 | 103,200 | 67,100 |
| 2024-07-19 | 153,900 | 83,500 | 23,200 | 19,600 | 130,700 | 63,900 |
| 2024-07-12 | 132,700 | 90,000 | 25,800 | 17,400 | 106,900 | 72,600 |
| 2024-07-05 | 133,000 | 99,400 | 26,700 | 19,500 | 106,300 | 79,900 |
| 2024-06-28 | 96,100 | 135,400 | 22,500 | 16,900 | 73,600 | 118,500 |
| 2024-06-21 | 82,400 | 140,100 | 22,000 | 18,400 | 60,400 | 121,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 14:00 | 大成建 | 自己株式の消却に関するお知らせ |
| 20240927 | 14:00 | 大成建 | 特定子会社の異動に関するお知らせ |
| 20240920 | 14:00 | 大成建 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240905 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 14:00 | 大成建 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240709 | 14:00 | 大成建 | 公正取引委員会からの排除措置命令の取消訴訟に係る判決等について |
| 20240705 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240607 | 16:00 | 大成建 | 当社及び平和不動産株式会社（証券コード：8803）間の資本業務提携契約締結並びに買集め行為に該当する株式取得（持分法適用関連会社化）に関するお知らせ |
| 20240605 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 14:00 | 大成建 | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | 大成建 | 「【TAISEI VISION 2030】達成計画」及び「中期経営計画（2024-2026）」の策定について |
| 20240513 | 14:00 | 大成建 | 代表取締役の異動に関するお知らせ |
| 20240513 | 14:00 | 大成建 | 定款一部変更に関するお知らせ |
| 20240426 | 14:00 | 大成建 | 業績予想の修正について |
| 20240426 | 14:00 | 大成建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240329 | 14:00 | 大成建 | 自己株式の消却に関するお知らせ |
| 20240318 | 14:00 | 大成建 | 特定子会社の異動に関するお知らせ |
| 20240314 | 14:00 | 大成建 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240305 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240208 | 15:00 | 大成建 | 子会社の業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 14:00 | 大成建 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
| 20240109 | 14:00 | 大成建 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1801 | 1 | 大成建設株式会社 | 2024-10-23 04:25:58 |
| 1801 | 2 | 定款・株式取扱規則 | 大成建設株式会社 | 2024-06-26 20:52:45 |
| 1801 | 2 | 配当政策・配当状況 | 大成建設株式会社 | 2024-06-26 20:52:44 |
| 1801 | 2 | 株主優待制度に関するQ&A | 大成建設株式会社 | 2024-06-26 20:52:43 |
| 1801 | 2 | 株主優待制度 | 大成建設株式会社 | 2024-06-26 20:52:42 |
| 1801 | 2 | 事務手続き | 大成建設株式会社 | 2024-06-26 20:52:41 |
| 1801 | 2 | 株式の状況 | 大成建設株式会社 | 2024-06-26 20:52:40 |
| 1801 | 2 | 株主・投資家等との対話の状況 | 大成建設株式会社 | 2024-06-26 20:52:39 |
| 1801 | 2 | 株主通信（たいせいサークル） | 大成建設株式会社 | 2024-06-26 20:52:38 |
| 1801 | 2 | 四半期受注実績 | 大成建設株式会社 | 2024-06-26 20:52:37 |