| 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 | 1,522 | 1,522 | 1,481 | 1,501 | 172,000 | -19 | 99% | 99% | 291% | ▼▼ | 99% | 102% | 90% | 95% | 100% |
| 20240726 | 1,501 | 1,509 | 1,484 | 1,485 | 42,100 | -16 | 99% | 99% | 24% | ▼▼▼ | 102% | 96% | 90% | 94% | 100% |
| 20240729 | 1,500 | 1,526 | 1,496 | 1,526 | 40,000 | 41 | 103% | 102% | 95% | ▲ | 99% | 90% | 90% | 97% | 103% |
| 20240730 | 1,517 | 1,525 | 1,502 | 1,507 | 41,400 | -19 | 99% | 99% | 104% | ▼ | 102% | 86% | 92% | 96% | 101% |
| 20240731 | 1,497 | 1,532 | 1,481 | 1,530 | 75,100 | 23 | 102% | 102% | 181% | ▲ | 95% | 86% | 91% | 97% | 103% |
| 20240801 | 1,520 | 1,520 | 1,435 | 1,439 | 160,800 | -91 | 94% | 95% | 214% | ▼ | 97% | 92% | 101% | 92% | 100% |
| 20240802 | 1,409 | 1,409 | 1,369 | 1,369 | 135,600 | -70 | 95% | 97% | 84% | ▼▼ | 93% | 104% | 115% | 87% | 100% |
| 20240805 | 1,269 | 1,289 | 1,165 | 1,182 | 230,000 | -187 | 86% | 93% | 170% | ▼▼▼ | 101% | 104% | 116% | 75% | 100% |
| 20240806 | 1,276 | 1,308 | 1,257 | 1,285 | 215,800 | 103 | 109% | 101% | 94% | ▲ | 102% | 103% | 115% | 82% | 109% |
| 20240807 | 1,280 | 1,330 | 1,257 | 1,301 | 117,800 | 16 | 101% | 102% | 55% | ▲▲ | 98% | 102% | 114% | 83% | 110% |
| 20240808 | 1,300 | 1,300 | 1,269 | 1,275 | 112,800 | -26 | 98% | 98% | 96% | ▼ | 99% | 100% | 111% | 81% | 108% |
| 20240809 | 1,335 | 1,365 | 1,272 | 1,325 | 254,100 | 50 | 104% | 99% | 225% | ▲ | 100% | 102% | 113% | 84% | 112% |
| 20240813 | 1,311 | 1,335 | 1,297 | 1,316 | 155,100 | -9 | 99% | 100% | 61% | ▼ | 100% | 100% | 112% | 84% | 111% |
| 20240814 | 1,322 | 1,330 | 1,304 | 1,318 | 77,500 | 2 | 100% | 100% | 50% | ▲ | 100% | 101% | 112% | 84% | 112% |
| 20240815 | 1,323 | 1,324 | 1,299 | 1,323 | 100,600 | 5 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 110% | 86% | 112% |
| 20240816 | 1,340 | 1,354 | 1,328 | 1,341 | 76,600 | 18 | 101% | 100% | 76% | ▲▲▲ | 99% | 101% | 111% | 87% | 113% |
| 20240819 | 1,337 | 1,345 | 1,320 | 1,320 | 58,100 | -21 | 98% | 99% | 76% | ▼ | 100% | 102% | 111% | 86% | 112% |
| 20240820 | 1,330 | 1,337 | 1,319 | 1,328 | 33,200 | 8 | 101% | 100% | 57% | ▲ | 102% | 103% | 109% | 86% | 112% |
| 20240821 | 1,321 | 1,350 | 1,315 | 1,342 | 134,800 | 14 | 101% | 102% | 406% | ▲▲ | 100% | 102% | 109% | 88% | 114% |
| 20240822 | 1,339 | 1,342 | 1,332 | 1,342 | 38,600 | 0 | 100% | 100% | 29% | -- | 100% | 102% | 108% | 88% | 114% |
| 20240823 | 1,355 | 1,366 | 1,344 | 1,350 | 64,900 | 8 | 101% | 100% | 168% | ▲ | 100% | 106% | 108% | 88% | 114% |
| 20240826 | 1,350 | 1,356 | 1,343 | 1,351 | 24,200 | 1 | 100% | 100% | 37% | ▲▲ | 101% | 107% | 108% | 88% | 114% |
| 20240827 | 1,356 | 1,369 | 1,350 | 1,363 | 43,900 | 12 | 101% | 101% | 181% | ▲▲▲ | 100% | 108% | 107% | 89% | 115% |
| 20240828 | 1,369 | 1,377 | 1,361 | 1,372 | 47,200 | 9 | 101% | 100% | 108% | ▲▲▲▲ | 100% | 107% | 105% | 90% | 116% |
| 20240829 | 1,385 | 1,390 | 1,372 | 1,387 | 93,400 | 15 | 101% | 100% | 198% | ▲▲▲▲▲ | 102% | 101% | 104% | 96% | 117% |
| 20240830 | 1,407 | 1,439 | 1,399 | 1,430 | 161,200 | 43 | 103% | 102% | 173% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 121% |
| 20240902 | 1,450 | 1,459 | 1,433 | 1,455 | 127,200 | 25 | 102% | 100% | 79% | ▲▲▲▲▲▲▲ | 101% | 98% | 100% | 100% | 123% |
| 20240903 | 1,460 | 1,507 | 1,446 | 1,478 | 191,500 | 23 | 102% | 101% | 151% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 116% |
| 20240904 | 1,443 | 1,447 | 1,413 | 1,425 | 160,700 | -53 | 96% | 99% | 84% | ▼ | 100% | 99% | 101% | 96% | 112% |
| 20240905 | 1,426 | 1,453 | 1,416 | 1,427 | 76,400 | 2 | 100% | 100% | 48% | ▲ | 99% | 99% | 99% | 97% | 112% |
| 20240906 | 1,447 | 1,448 | 1,418 | 1,431 | 68,300 | 4 | 100% | 99% | 89% | ▲▲ | 101% | 102% | 102% | 97% | 109% |
| 20240909 | 1,407 | 1,431 | 1,397 | 1,425 | 88,600 | -6 | 100% | 101% | 130% | ▼ | 98% | 99% | 100% | 96% | 108% |
| 20240910 | 1,439 | 1,441 | 1,410 | 1,416 | 83,000 | -9 | 99% | 98% | 94% | ▼▼ | 99% | 101% | 0% | 96% | 107% |
| 20240911 | 1,416 | 1,423 | 1,392 | 1,405 | 84,500 | -11 | 99% | 99% | 102% | ▼▼▼ | 100% | 102% | 0% | 95% | 106% |
| 20240912 | 1,435 | 1,441 | 1,414 | 1,432 | 84,400 | 27 | 102% | 100% | 100% | ▲ | 98% | 101% | 0% | 97% | 108% |
| 20240913 | 1,450 | 1,450 | 1,425 | 1,425 | 112,200 | -7 | 100% | 98% | 133% | ▼ | 100% | 101% | 0% | 96% | 108% |
| 20240917 | 1,424 | 1,434 | 1,395 | 1,422 | 120,600 | -3 | 100% | 100% | 107% | ▼▼ | 101% | 100% | 0% | 96% | 107% |
| 20240918 | 1,423 | 1,435 | 1,416 | 1,435 | 42,400 | 13 | 101% | 101% | 35% | ▲ | 101% | 99% | 0% | 97% | 107% |
| 20240919 | 1,449 | 1,462 | 1,445 | 1,460 | 66,300 | 25 | 102% | 101% | 156% | ▲▲ | 99% | 99% | 0% | 99% | 109% |
| 20240920 | 1,454 | 1,464 | 1,441 | 1,441 | 106,200 | -19 | 99% | 99% | 160% | ▼ | 96% | 0% | 0% | 97% | 107% |
| 20240924 | 1,465 | 1,468 | 1,407 | 1,409 | 154,500 | -32 | 98% | 96% | 145% | ▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20240925 | 1,439 | 1,442 | 1,409 | 1,427 | 122,700 | 18 | 101% | 99% | 79% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20240926 | 1,429 | 1,443 | 1,425 | 1,439 | 95,300 | 12 | 101% | 101% | 78% | ▲▲ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-09-27 | 6,700 | 556,300 | 0 | 304,600 | 6,700 | 251,700 |
| 2024-09-20 | 5,000 | 532,500 | 0 | 277,000 | 5,000 | 255,500 |
| 2024-09-13 | 5,300 | 525,000 | 0 | 261,100 | 5,300 | 263,900 |
| 2024-09-06 | 5,500 | 513,100 | 0 | 243,200 | 5,500 | 269,900 |
| 2024-08-30 | 4,700 | 519,700 | 0 | 250,600 | 4,700 | 269,100 |
| 2024-08-23 | 12,600 | 517,200 | 0 | 251,000 | 12,600 | 266,200 |
| 2024-08-16 | 5,500 | 494,700 | 0 | 209,000 | 5,500 | 285,700 |
| 2024-08-09 | 6,400 | 538,900 | 0 | 264,800 | 6,400 | 274,100 |
| 2024-08-02 | 3,000 | 583,500 | 0 | 306,200 | 3,000 | 277,300 |
| 2024-07-26 | 5,700 | 636,500 | 0 | 357,300 | 5,700 | 279,200 |
| 2024-07-19 | 6,400 | 686,100 | 0 | 413,700 | 6,400 | 272,400 |
| 2024-07-12 | 6,400 | 684,000 | 0 | 414,100 | 6,400 | 269,900 |
| 2024-07-05 | 6,700 | 724,100 | 200 | 453,600 | 6,500 | 270,500 |
| 2024-06-28 | 7,200 | 723,700 | 100 | 452,500 | 7,100 | 271,200 |
| 2024-06-21 | 4,000 | 707,400 | 0 | 439,800 | 4,000 | 267,600 |
| 2024-06-14 | 4,800 | 724,900 | 0 | 447,500 | 4,800 | 277,400 |
| 2024-06-07 | 3,300 | 731,400 | 200 | 447,300 | 3,100 | 284,100 |
| 2024-05-31 | 5,600 | 761,100 | 200 | 470,800 | 5,400 | 290,300 |
| 2024-05-24 | 6,500 | 794,000 | 0 | 490,200 | 6,500 | 303,800 |
| 2024-05-17 | 6,100 | 792,100 | 0 | 479,500 | 6,100 | 312,600 |
| 2024-05-10 | 800 | 700,500 | 0 | 400,800 | 800 | 299,700 |
| 2024-05-02 | 2,400 | 709,100 | 0 | 417,800 | 2,400 | 291,300 |
| 2024-04-26 | 2,500 | 711,600 | 0 | 420,100 | 2,500 | 291,500 |
| 2024-04-19 | 2,200 | 708,400 | 0 | 422,200 | 2,200 | 286,200 |
| 2024-04-12 | 3,000 | 665,100 | 0 | 370,800 | 3,000 | 294,300 |
| 2024-04-05 | 2,000 | 629,500 | 0 | 339,900 | 2,000 | 289,600 |
| 2024-03-29 | 7,500 | 611,100 | 0 | 336,600 | 7,500 | 274,500 |
| 2024-03-22 | 21,100 | 722,500 | 0 | 464,300 | 21,100 | 258,200 |
| 2024-03-15 | 17,900 | 720,400 | 0 | 473,200 | 17,900 | 247,200 |
| 2024-03-08 | 16,300 | 725,500 | 200 | 473,700 | 16,100 | 251,800 |
| 2024-03-01 | 12,900 | 724,500 | 0 | 435,300 | 12,900 | 289,200 |
| 2024-02-22 | 11,900 | 686,900 | 0 | 411,200 | 11,900 | 275,700 |
| 2024-02-16 | 11,900 | 681,500 | 0 | 409,100 | 11,900 | 272,400 |
| 2024-02-09 | 24,400 | 664,500 | 5,000 | 385,500 | 19,400 | 279,000 |
| 2024-02-02 | 30,200 | 740,500 | 5,400 | 442,900 | 24,800 | 297,600 |
| 2024-01-26 | 26,800 | 742,900 | 5,400 | 444,500 | 21,400 | 298,400 |
| 2024-01-19 | 31,200 | 753,000 | 5,300 | 459,400 | 25,900 | 293,600 |
| 2024-01-12 | 34,900 | 746,000 | 5,300 | 453,200 | 29,600 | 292,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | 飛島建 | 自己株式の消却に関するお知らせ |
| 20240910 | 17:15 | 飛島建 | 「飛島ホールディングス株式会社」株式の貸借銘柄選定に関するお知らせ |
| 20240902 | 15:45 | 飛島建 | 飛島ホールディングス株式会社の新規上場承認に関するお知らせ |
| 20240809 | 15:00 | 飛島建 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 13:00 | 飛島建 | 単独株式移転による持株会社体制への移行に係る株式移転計画の承認決議に関するお知らせ |
| 20240515 | 14:00 | 飛島建 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 飛島建 | 剰余金の配当に関するお知らせ |
| 20240515 | 14:00 | 飛島建 | 代表取締役の異動に関するお知らせ |
| 20240515 | 14:00 | 飛島建 | 単独株式移転による持株会社体制への移行に関するお知らせ |
| 20240515 | 15:00 | 飛島建 | 合弁会社設立に関する合弁契約締結のお知らせ |
| 20240328 | 15:00 | 飛島建 | （開示事項の経過・変更）持株会社体制への移行に関するお知らせ内容の一部変更について |
| 20240213 | 15:00 | 飛島建 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8VI | 350 | 2024-08-21 09:24 | 飛島建設株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 1805 | 1 | 飛島建設 | 2024-10-23 06:27:43 |
| 1805 | 2 | 株式移転に伴う株式のお取扱いに関するご案内 | 2024-06-28 17:34:19 |
| 1805 | 2 | YouTube | 2024-06-21 11:59:30 |
| 1805 | 2 | ディスクロージャーポリシー｜IRコンテンツ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:29 |
| 1805 | 2 | コーポレートガバナンス報告書｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:28 |
| 1805 | 2 | Annual Report｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:26 |
| 1805 | 2 | 有価証券報告書&四半期報告書｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:25 |
| 1805 | 2 | 決算説明資料｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:24 |
| 1805 | 2 | 決算短信&四半期決算短信｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:23 |
| 1805 | 2 | 中期経営計画｜IRライブラリ｜株主・投資家のみなさまへ｜飛島建設 | 2024-06-18 10:46:22 |