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 | 2,005 | 2,012 | 1,982 | 1,982 | 2,966,300 | -23 | 99% | 99% | 64% | ▼▼▼ | 100% | 104% | 106% | 93% | 100% |
20250311 | 1,955 | 1,958 | 1,907 | 1,950 | 3,947,800 | -32 | 98% | 100% | 133% | ▼▼▼▼ | 102% | 106% | 107% | 91% | 100% |
20250312 | 1,939 | 1,973 | 1,938 | 1,970 | 2,803,800 | 20 | 101% | 102% | 71% | ▲ | 101% | 105% | 103% | 92% | 101% |
20250313 | 1,981 | 1,997 | 1,971 | 1,993 | 2,561,200 | 23 | 101% | 101% | 91% | ▲▲ | 100% | 105% | 103% | 95% | 102% |
20250314 | 1,993 | 2,004 | 1,981 | 1,995 | 2,908,200 | 3 | 100% | 100% | 114% | ▲▲▲ | 101% | 103% | 101% | 95% | 102% |
20250317 | 2,018 | 2,035 | 2,012 | 2,031 | 2,647,600 | 36 | 102% | 101% | 91% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 104% |
20250318 | 2,049 | 2,066 | 2,045 | 2,056 | 2,928,000 | 25 | 101% | 100% | 111% | ▲▲▲▲▲ | 102% | 101% | 101% | 99% | 105% |
20250319 | 2,050 | 2,091 | 2,050 | 2,082 | 2,120,800 | 26 | 101% | 102% | 72% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 107% |
20250321 | 2,059 | 2,100 | 2,056 | 2,084 | 3,575,300 | 2 | 100% | 101% | 169% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 107% |
20250324 | 2,074 | 2,082 | 2,062 | 2,069 | 2,487,600 | -15 | 99% | 100% | 70% | ▼ | 99% | 98% | 102% | 99% | 106% |
20250325 | 2,081 | 2,086 | 2,043 | 2,056 | 3,437,100 | -13 | 99% | 99% | 138% | ▼▼ | 100% | 96% | 103% | 99% | 105% |
20250326 | 2,069 | 2,081 | 2,051 | 2,067 | 2,863,800 | 11 | 101% | 100% | 83% | ▲ | 100% | 96% | 104% | 99% | 106% |
20250327 | 2,065 | 2,075 | 2,053 | 2,071 | 2,920,300 | 4 | 100% | 100% | 102% | ▲▲ | 101% | 98% | 106% | 99% | 106% |
20250328 | 2,010 | 2,042 | 2,002 | 2,031 | 2,462,600 | -40 | 98% | 101% | 84% | ▼ | 99% | 98% | 109% | 97% | 104% |
20250331 | 1,998 | 2,005 | 1,968 | 1,984 | 3,528,500 | -47 | 98% | 99% | 143% | ▼▼ | 99% | 96% | 110% | 95% | 102% |
20250401 | 2,006 | 2,025 | 1,977 | 1,977 | 2,675,500 | -7 | 100% | 99% | 76% | ▼▼▼ | 99% | 96% | 112% | 95% | 101% |
20250402 | 1,972 | 1,973 | 1,946 | 1,961 | 2,934,000 | -16 | 99% | 99% | 110% | ▼▼▼▼ | 103% | 105% | 117% | 94% | 101% |
20250403 | 1,897 | 1,963 | 1,893 | 1,959 | 3,400,900 | -3 | 100% | 103% | 116% | ▼▼▼▼▼ | 100% | 105% | 115% | 94% | 100% |
20250404 | 1,931 | 1,957 | 1,883 | 1,924 | 4,141,400 | -35 | 98% | 100% | 122% | ▼▼▼▼▼▼ | 102% | 111% | 120% | 92% | 100% |
20250408 | 1,852 | 1,905 | 1,852 | 1,884 | 3,381,500 | -40 | 98% | 102% | 82% | ▼▼▼▼▼▼▼ | 101% | 110% | 123% | 90% | 100% |
20250409 | 1,869 | 1,897 | 1,850 | 1,883 | 3,820,600 | -1 | 100% | 101% | 113% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 115% | 90% | 100% |
20250410 | 1,987 | 1,995 | 1,933 | 1,992 | 4,172,100 | 110 | 106% | 100% | 109% | ▲ | 106% | 108% | 121% | 96% | 106% |
20250411 | 1,913 | 2,029 | 1,913 | 2,021 | 4,251,500 | 29 | 101% | 106% | 102% | ▲▲ | 101% | 104% | 114% | 97% | 107% |
20250414 | 2,033 | 2,065 | 2,027 | 2,047 | 2,481,800 | 26 | 101% | 101% | 58% | ▲▲▲ | 99% | 103% | 112% | 98% | 109% |
20250415 | 2,059 | 2,059 | 2,021 | 2,033 | 3,066,200 | -15 | 99% | 99% | 124% | ▼ | 101% | 103% | 113% | 98% | 108% |
20250416 | 2,050 | 2,068 | 2,044 | 2,063 | 2,329,800 | 30 | 101% | 101% | 76% | ▲ | 101% | 104% | 112% | 99% | 110% |
20250417 | 2,060 | 2,072 | 2,044 | 2,072 | 2,078,900 | 10 | 100% | 101% | 89% | ▲▲ | 102% | 103% | 111% | 99% | 110% |
20250418 | 2,082 | 2,123 | 2,075 | 2,123 | 2,658,100 | 51 | 102% | 102% | 128% | ▲▲▲ | 99% | 100% | 109% | 100% | 113% |
20250421 | 2,124 | 2,127 | 2,089 | 2,107 | 1,664,200 | -16 | 99% | 99% | 63% | ▼ | 101% | 105% | 111% | 99% | 112% |
20250422 | 2,086 | 2,122 | 2,077 | 2,114 | 2,913,100 | 7 | 100% | 101% | 175% | ▲ | 101% | 104% | 109% | 100% | 112% |
20250423 | 2,123 | 2,140 | 2,107 | 2,140 | 3,381,200 | 27 | 101% | 101% | 116% | ▲▲ | 98% | 103% | 102% | 100% | 114% |
20250424 | 2,158 | 2,165 | 2,114 | 2,125 | 2,865,500 | -15 | 99% | 98% | 85% | ▼ | 100% | 104% | 104% | 99% | 113% |
20250425 | 2,123 | 2,148 | 2,111 | 2,134 | 3,055,400 | 9 | 100% | 100% | 107% | ▲ | 102% | 105% | 103% | 100% | 113% |
20250428 | 2,145 | 2,192 | 2,143 | 2,181 | 2,879,800 | 48 | 102% | 102% | 94% | ▲▲ | 101% | 103% | 101% | 100% | 116% |
20250430 | 2,185 | 2,224 | 2,183 | 2,217 | 3,972,900 | 36 | 102% | 101% | 138% | ▲▲▲ | 99% | 103% | 99% | 100% | 118% |
20250501 | 2,228 | 2,228 | 2,192 | 2,216 | 1,811,200 | -1 | 100% | 99% | 46% | ▼ | 100% | 104% | 100% | 100% | 118% |
20250502 | 2,210 | 2,239 | 2,205 | 2,213 | 2,499,300 | -3 | 100% | 100% | 138% | ▼▼ | 100% | 102% | 98% | 100% | 118% |
20250507 | 2,261 | 2,267 | 2,237 | 2,260 | 3,033,400 | 47 | 102% | 100% | 121% | ▲ | 101% | 98% | 99% | 100% | 120% |
20250508 | 2,234 | 2,260 | 2,226 | 2,260 | 2,002,600 | 1 | 100% | 101% | 66% | ▲▲ | 100% | 95% | 97% | 100% | 120% |
20250509 | 2,290 | 2,311 | 2,268 | 2,293 | 3,276,900 | 33 | 101% | 100% | 164% | ▲▲▲ | 99% | 94% | 95% | 100% | 122% |
20250512 | 2,322 | 2,340 | 2,287 | 2,309 | 2,916,800 | 16 | 101% | 99% | 89% | ▲▲▲▲ | 96% | 95% | 96% | 100% | 116% |
20250513 | 2,288 | 2,288 | 2,094 | 2,194 | 10,646,600 | -115 | 95% | 96% | 365% | ▼ | 98% | 99% | 101% | 95% | 109% |
20250514 | 2,180 | 2,184 | 2,127 | 2,130 | 4,757,500 | -64 | 97% | 98% | 45% | ▼▼ | 102% | 101% | 103% | 92% | 105% |
20250515 | 2,133 | 2,179 | 2,106 | 2,179 | 4,116,400 | 49 | 102% | 102% | 87% | ▲ | 99% | 99% | 101% | 94% | 107% |
20250516 | 2,173 | 2,178 | 2,147 | 2,150 | 2,972,100 | -29 | 99% | 99% | 72% | ▼ | 101% | 102% | 103% | 93% | 104% |
20250519 | 2,141 | 2,165 | 2,122 | 2,162 | 2,579,100 | 12 | 101% | 101% | 87% | ▲ | 99% | 102% | 100% | 94% | 104% |
20250520 | 2,164 | 2,170 | 2,136 | 2,148 | 2,293,200 | -14 | 99% | 99% | 89% | ▼ | 101% | 103% | 101% | 93% | 102% |
20250521 | 2,142 | 2,161 | 2,136 | 2,154 | 1,991,200 | 6 | 100% | 101% | 87% | ▲ | 100% | 102% | 101% | 93% | 102% |
20250522 | 2,147 | 2,172 | 2,126 | 2,150 | 2,370,200 | -4 | 100% | 100% | 119% | ▼ | 100% | 100% | 100% | 93% | 102% |
20250523 | 2,179 | 2,194 | 2,169 | 2,186 | 2,646,400 | 36 | 102% | 100% | 112% | ▲ | 101% | 100% | 0% | 95% | 103% |
20250526 | 2,196 | 2,216 | 2,192 | 2,212 | 2,177,100 | 26 | 101% | 101% | 82% | ▲▲ | 99% | 99% | 0% | 96% | 104% |
20250527 | 2,217 | 2,227 | 2,184 | 2,188 | 1,725,400 | -24 | 99% | 99% | 79% | ▼ | 100% | 100% | 0% | 95% | 103% |
20250528 | 2,189 | 2,201 | 2,176 | 2,181 | 2,055,200 | -7 | 100% | 100% | 119% | ▼▼ | 101% | 100% | 0% | 94% | 102% |
20250529 | 2,174 | 2,195 | 2,172 | 2,190 | 2,134,800 | 9 | 100% | 101% | 104% | ▲ | 100% | 100% | 0% | 95% | 103% |
20250530 | 2,170 | 2,188 | 2,165 | 2,181 | 4,737,600 | -9 | 100% | 100% | 222% | ▼ | 101% | 100% | 0% | 94% | 102% |
20250602 | 2,179 | 2,202 | 2,173 | 2,197 | 2,435,200 | 16 | 101% | 101% | 51% | ▲ | 98% | 99% | 0% | 95% | 103% |
20250603 | 2,200 | 2,200 | 2,145 | 2,150 | 2,936,800 | -47 | 98% | 98% | 121% | ▼ | 100% | 0% | 0% | 93% | 101% |
20250604 | 2,163 | 2,179 | 2,150 | 2,166 | 2,541,100 | 16 | 101% | 100% | 87% | ▲ | 100% | 0% | 0% | 94% | 102% |
20250605 | 2,153 | 2,163 | 2,134 | 2,144 | 2,614,900 | -22 | 99% | 100% | 103% | ▼ | 101% | 0% | 0% | 93% | 101% |
20250606 | 2,141 | 2,176 | 2,138 | 2,171 | 1,737,500 | 28 | 101% | 101% | 66% | ▲ | % | % | % | 94% | 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 | 147,700 | 999,800 | 65,500 | 238,000 | 82,200 | 761,800 |
2025-05-23 | 129,700 | 908,900 | 62,100 | 217,500 | 67,600 | 691,400 |
2025-05-16 | 131,400 | 984,000 | 64,500 | 224,500 | 66,900 | 759,500 |
2025-05-09 | 153,700 | 783,300 | 69,900 | 227,400 | 83,800 | 555,900 |
2025-05-02 | 129,700 | 905,700 | 64,600 | 229,500 | 65,100 | 676,200 |
2025-04-25 | 115,500 | 1,064,700 | 56,900 | 235,300 | 58,600 | 829,400 |
2025-04-18 | 124,700 | 1,115,000 | 69,100 | 273,200 | 55,600 | 841,800 |
2025-04-11 | 128,400 | 1,348,400 | 67,000 | 314,500 | 61,400 | 1,033,900 |
2025-04-04 | 110,300 | 1,258,300 | 67,700 | 294,500 | 42,600 | 963,800 |
2025-03-28 | 111,200 | 1,573,900 | 66,900 | 334,900 | 44,300 | 1,239,000 |
2025-03-21 | 122,400 | 1,551,000 | 69,400 | 333,500 | 53,000 | 1,217,500 |
2025-03-14 | 93,300 | 1,904,900 | 68,500 | 389,900 | 24,800 | 1,515,000 |
2025-03-07 | 100,700 | 1,796,200 | 71,600 | 410,900 | 29,100 | 1,385,300 |
2025-02-28 | 130,000 | 1,779,600 | 75,600 | 412,900 | 54,400 | 1,366,700 |
2025-02-21 | 126,400 | 1,689,700 | 74,400 | 462,000 | 52,000 | 1,227,700 |
2025-02-14 | 117,400 | 1,424,900 | 74,400 | 358,500 | 43,000 | 1,066,400 |
2025-02-07 | 108,600 | 618,200 | 57,500 | 196,400 | 51,100 | 421,800 |
2025-01-31 | 121,600 | 580,000 | 59,300 | 184,200 | 62,300 | 395,800 |
2025-01-24 | 109,000 | 664,100 | 60,100 | 205,000 | 48,900 | 459,100 |
2025-01-17 | 120,000 | 633,400 | 59,800 | 199,000 | 60,200 | 434,400 |
2025-01-10 | 133,600 | 590,800 | 59,400 | 192,800 | 74,200 | 398,000 |
2024-12-27 | 135,200 | 481,700 | 59,700 | 167,600 | 75,500 | 314,100 |
2024-12-20 | 154,800 | 543,600 | 62,900 | 184,300 | 91,900 | 359,300 |
2024-12-13 | 157,700 | 537,000 | 63,400 | 183,700 | 94,300 | 353,300 |
2024-12-06 | 163,100 | 512,800 | 60,800 | 174,800 | 102,300 | 338,000 |
2024-11-29 | 180,500 | 501,700 | 61,000 | 186,500 | 119,500 | 315,200 |
2024-11-22 | 180,600 | 526,300 | 60,500 | 168,200 | 120,100 | 358,100 |
2024-11-15 | 147,200 | 428,500 | 59,400 | 181,900 | 87,800 | 246,600 |
2024-11-08 | 148,300 | 543,800 | 71,300 | 246,300 | 77,000 | 297,500 |
2024-11-01 | 134,800 | 526,500 | 71,500 | 165,700 | 63,300 | 360,800 |
2024-10-25 | 161,900 | 537,300 | 72,600 | 191,200 | 89,300 | 346,100 |
2024-10-18 | 133,400 | 603,400 | 78,400 | 198,500 | 55,000 | 404,900 |
2024-10-11 | 101,900 | 807,800 | 65,000 | 219,000 | 36,900 | 588,800 |
2024-10-04 | 120,600 | 705,300 | 64,800 | 208,900 | 55,800 | 496,400 |
2024-09-27 | 107,100 | 713,100 | 64,500 | 186,300 | 42,600 | 526,800 |
2024-09-20 | 177,000 | 742,900 | 51,900 | 184,000 | 125,100 | 558,900 |
2024-09-13 | 179,500 | 732,700 | 52,100 | 176,400 | 127,400 | 556,300 |
2024-09-06 | 167,900 | 638,700 | 53,800 | 166,000 | 114,100 | 472,700 |
2024-08-30 | 184,000 | 745,600 | 55,000 | 175,700 | 129,000 | 569,900 |
2024-08-23 | 210,200 | 535,600 | 55,600 | 141,300 | 154,600 | 394,300 |
2024-08-16 | 193,500 | 433,300 | 55,000 | 121,700 | 138,500 | 311,600 |
2024-08-09 | 189,600 | 426,800 | 54,200 | 130,200 | 135,400 | 296,600 |
2024-08-02 | 163,600 | 548,300 | 54,000 | 137,400 | 109,600 | 410,900 |
2024-07-26 | 352,600 | 597,400 | 57,000 | 147,300 | 295,600 | 450,100 |
2024-07-19 | 296,400 | 771,200 | 67,500 | 161,800 | 228,900 | 609,400 |
2024-07-12 | 260,100 | 453,000 | 67,600 | 154,800 | 192,500 | 298,200 |
2024-07-05 | 252,800 | 502,700 | 56,000 | 189,500 | 196,800 | 313,200 |
2024-06-28 | 225,100 | 821,400 | 56,200 | 168,700 | 168,900 | 652,700 |
2024-06-21 | 157,000 | 748,000 | 56,600 | 185,300 | 100,400 | 562,700 |
2024-06-14 | 152,200 | 612,100 | 56,400 | 177,700 | 95,800 | 434,400 |
2024-06-07 | 248,700 | 746,100 | 68,200 | 178,100 | 180,500 | 568,000 |
2024-05-31 | 235,700 | 740,300 | 68,600 | 169,400 | 167,100 | 570,900 |
2024-05-24 | 248,700 | 735,200 | 68,100 | 150,800 | 180,600 | 584,400 |
2024-05-17 | 262,900 | 709,200 | 69,300 | 148,000 | 193,600 | 561,200 |
2024-05-10 | 217,800 | 729,800 | 58,300 | 202,900 | 159,500 | 526,900 |
2024-05-02 | 119,600 | 822,400 | 61,900 | 203,700 | 57,700 | 618,700 |
2024-04-26 | 130,600 | 832,700 | 61,600 | 203,100 | 69,000 | 629,600 |
2024-04-19 | 139,900 | 779,500 | 62,100 | 200,200 | 77,800 | 579,300 |
2024-04-12 | 186,500 | 798,700 | 89,000 | 220,300 | 97,500 | 578,400 |
2024-04-05 | 265,800 | 835,100 | 84,000 | 237,900 | 181,800 | 597,200 |
2024-03-29 | 295,700 | 800,600 | 96,700 | 216,800 | 199,000 | 583,800 |
2024-03-22 | 316,700 | 627,500 | 97,300 | 192,600 | 219,400 | 434,900 |
2024-03-15 | 279,000 | 783,600 | 106,800 | 207,300 | 172,200 | 576,300 |
2024-03-08 | 336,200 | 937,300 | 107,800 | 180,700 | 228,400 | 756,600 |
2024-03-01 | 252,200 | 303,900 | 137,500 | 102,400 | 114,700 | 201,500 |
2024-02-22 | 253,200 | 217,100 | 137,100 | 92,500 | 116,100 | 124,600 |
2024-02-16 | 263,400 | 300,600 | 129,800 | 97,100 | 133,600 | 203,500 |
2024-02-09 | 244,500 | 229,600 | 111,300 | 97,000 | 133,200 | 132,600 |
2024-02-02 | 263,700 | 297,400 | 137,100 | 117,700 | 126,600 | 179,700 |
2024-01-26 | 263,600 | 307,200 | 130,800 | 117,400 | 132,800 | 189,800 |
2024-01-19 | 297,900 | 359,200 | 131,300 | 126,700 | 166,600 | 232,500 |
2024-01-12 | 211,900 | 364,100 | 129,300 | 118,500 | 82,600 | 245,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-15 | モルガン・スタンレーMUFG証券株式会社 | 3,575,381 | 0.49% | ▼ | -33,590 | 2,059 | 2,059 | 2,021 | 2,033 | 3,066,200 |
2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 3,608,971 | 0.50% | ▲ | 1,913 | 2,029 | 1,913 | 2,021 | 4,251,500 | |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,721 | 0.03% | ▼ | -3,387,570 | 1,894 | 1,907 | 1,883 | 1,904 | 8,985,200 |
2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,625,291 | 0.50% | ▲ | 1,881 | 1,898 | 1,870 | 1,889 | 2,013,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TCXJ | 350 | 2024-05-08 16:00 | 株式会社大林組 | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1802 | 1 | 大林組 | 2025-06-07 03:20:22 |
1802 | 2 | 法定事前開示書類(会社分割)(伊豆熱川別荘地管理事業) | 2025-06-06 16:30:29 |
1802 | 2 | 株主・投資家との対話の推進状況(2024年度)を掲載しました | 2025-06-06 16:30:28 |
1802 | 2 | ISSレポートに対する当社の見解について | 2025-06-03 00:30:25 |
1802 | 2 | 燃料電池自動車MIRAIの技術を応用した高圧容器で水素運搬効率を大幅に向上 | ニュース | 大林組 | 2025-05-29 10:28:43 |
1802 | 2 | 政策保有株式の詳細を掲載しました | 2025-05-28 23:30:36 |
1802 | 2 | 第121回定時株主総会資料(書面交付請求による交付書面への記載を省略した事項)を掲載しました | 2025-05-28 00:33:46 |
1802 | 2 | 第121回定時株主総会招集ご通知を掲載しました | 2025-05-28 00:33:45 |
1802 | 2 | 2025年3月期 決算説明会における説明要旨と主な質疑応答 | 2025-05-19 18:30:50 |
1802 | 2 | 2025年3月期 決算説明会プレゼンテーション資料(説明付) | 2025-05-14 16:31:48 |