| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,866 | 1,888 | 1,864 | 1,874 | 545,900 | 3 | 100% | 100% | 94% | ▲ | 99% | 101% | 100% | 97% | 102% |
| 20241003 | 1,893 | 1,899 | 1,873 | 1,873 | 593,000 | -1 | 100% | 99% | 109% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241004 | 1,884 | 1,913 | 1,884 | 1,907 | 728,000 | 34 | 102% | 101% | 123% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20241007 | 1,920 | 1,927 | 1,902 | 1,915 | 777,100 | 8 | 100% | 100% | 107% | ▲▲ | 101% | 100% | 98% | 99% | 104% |
| 20241008 | 1,902 | 1,923 | 1,897 | 1,920 | 717,500 | 6 | 100% | 101% | 92% | ▲▲▲ | 99% | 99% | 96% | 99% | 105% |
| 20241009 | 1,926 | 1,935 | 1,893 | 1,907 | 444,100 | -14 | 99% | 99% | 62% | ▼ | 100% | 100% | 97% | 99% | 104% |
| 20241010 | 1,915 | 1,918 | 1,898 | 1,912 | 364,200 | 5 | 100% | 100% | 82% | ▲ | 100% | 99% | 97% | 99% | 104% |
| 20241011 | 1,917 | 1,917 | 1,898 | 1,908 | 455,600 | -4 | 100% | 100% | 125% | ▼ | 99% | 98% | 97% | 99% | 102% |
| 20241015 | 1,934 | 1,938 | 1,901 | 1,910 | 731,600 | 2 | 100% | 99% | 161% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241016 | 1,906 | 1,939 | 1,896 | 1,907 | 601,900 | -4 | 100% | 100% | 82% | ▼ | 100% | 98% | 100% | 99% | 102% |
| 20241017 | 1,910 | 1,923 | 1,901 | 1,902 | 374,300 | -5 | 100% | 100% | 62% | ▼▼ | 99% | 97% | 100% | 98% | 102% |
| 20241018 | 1,915 | 1,919 | 1,898 | 1,900 | 303,600 | -3 | 100% | 99% | 81% | ▼▼▼ | 100% | 97% | 100% | 98% | 101% |
| 20241021 | 1,900 | 1,902 | 1,881 | 1,899 | 437,800 | -1 | 100% | 100% | 144% | ▼▼▼▼ | 100% | 98% | 101% | 98% | 101% |
| 20241022 | 1,883 | 1,890 | 1,865 | 1,874 | 465,800 | -25 | 99% | 100% | 106% | ▼▼▼▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241023 | 1,870 | 1,885 | 1,857 | 1,861 | 416,800 | -14 | 99% | 100% | 89% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241024 | 1,853 | 1,861 | 1,837 | 1,850 | 524,700 | -11 | 99% | 100% | 126% | ▼▼▼▼▼▼▼ | 99% | 100% | 105% | 96% | 100% |
| 20241025 | 1,854 | 1,857 | 1,835 | 1,842 | 332,600 | -8 | 100% | 99% | 63% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241028 | 1,834 | 1,856 | 1,825 | 1,841 | 455,600 | -2 | 100% | 100% | 137% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20241029 | 1,839 | 1,847 | 1,830 | 1,842 | 388,900 | 2 | 100% | 100% | 85% | ▲ | 100% | 100% | 108% | 96% | 100% |
| 20241030 | 1,842 | 1,851 | 1,833 | 1,841 | 961,700 | -2 | 100% | 100% | 247% | ▼ | 100% | 100% | 109% | 96% | 100% |
| 20241031 | 1,855 | 1,861 | 1,839 | 1,853 | 499,000 | 12 | 101% | 100% | 52% | ▲ | 101% | 100% | 110% | 96% | 101% |
| 20241101 | 1,840 | 1,861 | 1,836 | 1,851 | 471,600 | -2 | 100% | 101% | 95% | ▼ | 100% | 99% | 110% | 96% | 101% |
| 20241105 | 1,845 | 1,855 | 1,836 | 1,848 | 477,900 | -3 | 100% | 100% | 101% | ▼▼ | 99% | 101% | 110% | 96% | 100% |
| 20241106 | 1,855 | 1,880 | 1,831 | 1,833 | 976,600 | -15 | 99% | 99% | 204% | ▼▼▼ | 101% | 104% | 111% | 95% | 100% |
| 20241107 | 1,836 | 1,858 | 1,833 | 1,846 | 642,500 | 13 | 101% | 101% | 66% | ▲ | 99% | 104% | 111% | 97% | 101% |
| 20241108 | 1,842 | 1,844 | 1,809 | 1,825 | 835,200 | -21 | 99% | 99% | 130% | ▼ | 100% | 105% | 112% | 95% | 100% |
| 20241111 | 1,825 | 1,833 | 1,814 | 1,831 | 576,100 | 6 | 100% | 100% | 69% | ▲ | 101% | 102% | 110% | 96% | 100% |
| 20241112 | 1,856 | 1,895 | 1,843 | 1,882 | 1,395,300 | 51 | 103% | 101% | 242% | ▲▲ | 99% | 98% | 106% | 99% | 103% |
| 20241113 | 1,930 | 1,958 | 1,905 | 1,909 | 1,965,000 | 27 | 101% | 99% | 141% | ▲▲▲ | 100% | 100% | 107% | 100% | 105% |
| 20241114 | 1,900 | 1,932 | 1,889 | 1,908 | 718,400 | -1 | 100% | 100% | 37% | ▼ | 99% | 99% | 108% | 100% | 105% |
| 20241115 | 1,908 | 1,908 | 1,885 | 1,885 | 554,400 | -23 | 99% | 99% | 77% | ▼▼ | 100% | 103% | 109% | 99% | 103% |
| 20241118 | 1,883 | 1,907 | 1,875 | 1,885 | 558,200 | -1 | 100% | 100% | 101% | ▼▼▼ | 100% | 103% | 108% | 99% | 103% |
| 20241119 | 1,894 | 1,901 | 1,883 | 1,887 | 558,900 | 2 | 100% | 100% | 100% | ▲ | 101% | 105% | 109% | 99% | 103% |
| 20241120 | 1,880 | 1,898 | 1,876 | 1,892 | 614,400 | 5 | 100% | 101% | 110% | ▲▲ | 100% | 105% | 109% | 99% | 104% |
| 20241121 | 1,891 | 1,897 | 1,878 | 1,890 | 502,000 | -2 | 100% | 100% | 82% | ▼ | 100% | 104% | 106% | 99% | 104% |
| 20241122 | 1,935 | 1,949 | 1,922 | 1,942 | 1,233,400 | 52 | 103% | 100% | 246% | ▲ | 99% | 103% | 105% | 100% | 106% |
| 20241125 | 1,956 | 1,964 | 1,940 | 1,940 | 839,000 | -3 | 100% | 99% | 68% | ▼ | 101% | 103% | 105% | 100% | 106% |
| 20241126 | 1,963 | 1,997 | 1,963 | 1,980 | 1,314,400 | 41 | 102% | 101% | 157% | ▲ | 100% | 103% | 104% | 100% | 108% |
| 20241127 | 1,979 | 1,990 | 1,961 | 1,983 | 863,400 | 3 | 100% | 100% | 66% | ▲▲ | 102% | 102% | 103% | 100% | 109% |
| 20241128 | 1,990 | 2,038 | 1,988 | 2,021 | 1,191,300 | 38 | 102% | 102% | 138% | ▲▲▲ | 100% | 100% | 101% | 100% | 111% |
| 20241129 | 2,020 | 2,023 | 2,006 | 2,012 | 1,057,200 | -9 | 100% | 100% | 89% | ▼ | 101% | 101% | 102% | 100% | 110% |
| 20241202 | 2,001 | 2,029 | 1,999 | 2,023 | 965,200 | 11 | 101% | 101% | 91% | ▲ | 101% | 100% | 102% | 100% | 111% |
| 20241203 | 2,016 | 2,054 | 2,012 | 2,037 | 864,300 | 15 | 101% | 101% | 90% | ▲▲ | 99% | 100% | 101% | 100% | 112% |
| 20241204 | 2,037 | 2,037 | 2,012 | 2,016 | 726,100 | -21 | 99% | 99% | 84% | ▼ | 99% | 101% | 101% | 99% | 110% |
| 20241205 | 2,027 | 2,027 | 2,009 | 2,011 | 497,500 | -6 | 100% | 99% | 69% | ▼▼ | 101% | 102% | 102% | 99% | 110% |
| 20241206 | 2,010 | 2,029 | 2,001 | 2,022 | 730,000 | 11 | 101% | 101% | 147% | ▲ | 100% | 101% | 101% | 99% | 110% |
| 20241209 | 2,025 | 2,036 | 2,016 | 2,018 | 686,400 | -4 | 100% | 100% | 94% | ▼ | 99% | 100% | 100% | 99% | 107% |
| 20241210 | 2,045 | 2,047 | 2,021 | 2,027 | 674,300 | 9 | 100% | 99% | 98% | ▲ | 101% | 100% | 101% | 99% | 108% |
| 20241211 | 2,028 | 2,045 | 2,024 | 2,041 | 583,300 | 14 | 101% | 101% | 87% | ▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20241212 | 2,059 | 2,066 | 2,050 | 2,053 | 1,387,500 | 12 | 101% | 100% | 238% | ▲▲▲ | 100% | 98% | 101% | 100% | 109% |
| 20241213 | 2,032 | 2,048 | 2,013 | 2,040 | 806,600 | -13 | 99% | 100% | 58% | ▼ | 99% | 99% | 99% | 99% | 108% |
| 20241216 | 2,046 | 2,047 | 2,024 | 2,029 | 442,300 | -11 | 99% | 99% | 55% | ▼▼ | 99% | 99% | 0% | 99% | 108% |
| 20241217 | 2,039 | 2,044 | 2,006 | 2,012 | 551,100 | -17 | 99% | 99% | 125% | ▼▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20241218 | 2,002 | 2,013 | 1,992 | 2,000 | 815,200 | -12 | 99% | 100% | 148% | ▼▼▼▼ | 101% | 102% | 0% | 97% | 106% |
| 20241219 | 1,980 | 2,003 | 1,980 | 1,992 | 775,400 | -9 | 100% | 101% | 95% | ▼▼▼▼▼ | 101% | 101% | 0% | 97% | 103% |
| 20241220 | 2,009 | 2,038 | 2,008 | 2,027 | 1,204,500 | 35 | 102% | 101% | 155% | ▲ | 99% | 101% | 0% | 99% | 104% |
| 20241223 | 2,028 | 2,030 | 2,005 | 2,014 | 606,900 | -13 | 99% | 99% | 50% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241224 | 2,014 | 2,023 | 2,006 | 2,012 | 377,600 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241225 | 2,006 | 2,015 | 1,996 | 2,015 | 443,700 | 3 | 100% | 100% | 118% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241226 | 2,020 | 2,036 | 2,015 | 2,036 | 542,900 | 22 | 101% | 101% | 122% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241227 | 2,041 | 2,049 | 2,029 | 2,049 | 648,700 | 13 | 101% | 100% | 119% | ▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241230 | 2,050 | 2,059 | 2,019 | 2,033 | 730,300 | -16 | 99% | 99% | 113% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 279,700 | 106,200 | 115,900 | 59,600 | 163,800 | 46,600 |
| 2024-12-13 | 287,400 | 108,700 | 118,400 | 54,400 | 169,000 | 54,300 |
| 2024-12-06 | 280,800 | 109,200 | 123,600 | 54,200 | 157,200 | 55,000 |
| 2024-11-29 | 293,200 | 123,000 | 115,900 | 56,300 | 177,300 | 66,700 |
| 2024-11-22 | 262,600 | 146,000 | 120,300 | 64,900 | 142,300 | 81,100 |
| 2024-11-15 | 227,800 | 159,500 | 111,800 | 72,300 | 116,000 | 87,200 |
| 2024-11-08 | 229,600 | 184,100 | 132,800 | 81,800 | 96,800 | 102,300 |
| 2024-11-01 | 208,700 | 173,700 | 106,200 | 73,600 | 102,500 | 100,100 |
| 2024-10-25 | 225,600 | 166,300 | 108,500 | 73,300 | 117,100 | 93,000 |
| 2024-10-18 | 226,100 | 140,800 | 109,000 | 62,100 | 117,100 | 78,700 |
| 2024-10-11 | 225,600 | 163,500 | 106,900 | 70,800 | 118,700 | 92,700 |
| 2024-10-04 | 226,200 | 148,800 | 107,200 | 66,600 | 119,000 | 82,200 |
| 2024-09-27 | 248,100 | 199,900 | 111,600 | 72,800 | 136,500 | 127,100 |
| 2024-09-20 | 228,700 | 228,500 | 116,900 | 82,000 | 111,800 | 146,500 |
| 2024-09-13 | 206,300 | 252,200 | 113,800 | 86,900 | 92,500 | 165,300 |
| 2024-09-06 | 215,600 | 273,400 | 107,100 | 92,100 | 108,500 | 181,300 |
| 2024-08-30 | 191,300 | 348,700 | 108,900 | 120,300 | 82,400 | 228,400 |
| 2024-08-23 | 194,500 | 345,800 | 111,100 | 115,900 | 83,400 | 229,900 |
| 2024-08-16 | 180,400 | 355,800 | 110,700 | 121,300 | 69,700 | 234,500 |
| 2024-08-09 | 137,300 | 364,100 | 117,300 | 119,200 | 20,000 | 244,900 |
| 2024-08-02 | 162,700 | 392,600 | 128,300 | 143,300 | 34,400 | 249,300 |
| 2024-07-26 | 170,700 | 436,100 | 119,600 | 159,300 | 51,100 | 276,800 |
| 2024-07-19 | 176,700 | 478,400 | 119,600 | 162,300 | 57,100 | 316,100 |
| 2024-07-12 | 168,700 | 617,200 | 119,600 | 192,300 | 49,100 | 424,900 |
| 2024-07-05 | 157,100 | 684,200 | 119,500 | 209,100 | 37,600 | 475,100 |
| 2024-06-28 | 145,200 | 685,500 | 119,500 | 217,200 | 25,700 | 468,300 |
| 2024-06-21 | 141,400 | 732,900 | 119,700 | 216,700 | 21,700 | 516,200 |
| 2024-06-14 | 158,600 | 672,600 | 126,700 | 210,100 | 31,900 | 462,500 |
| 2024-06-07 | 152,400 | 590,000 | 120,600 | 205,800 | 31,800 | 384,200 |
| 2024-05-31 | 140,800 | 646,200 | 121,700 | 220,400 | 19,100 | 425,800 |
| 2024-05-24 | 147,400 | 598,000 | 124,400 | 214,300 | 23,000 | 383,700 |
| 2024-05-17 | 145,600 | 477,100 | 124,700 | 193,100 | 20,900 | 284,000 |
| 2024-05-10 | 201,600 | 307,800 | 132,900 | 130,800 | 68,700 | 177,000 |
| 2024-05-02 | 158,100 | 382,600 | 125,200 | 164,600 | 32,900 | 218,000 |
| 2024-04-26 | 158,500 | 457,600 | 136,500 | 161,000 | 22,000 | 296,600 |
| 2024-04-19 | 160,200 | 549,200 | 136,000 | 210,100 | 24,200 | 339,100 |
| 2024-04-12 | 177,200 | 563,700 | 136,200 | 197,900 | 41,000 | 365,800 |
| 2024-04-05 | 186,800 | 527,700 | 136,200 | 204,900 | 50,600 | 322,800 |
| 2024-03-29 | 172,700 | 492,600 | 124,400 | 199,400 | 48,300 | 293,200 |
| 2024-03-22 | 176,200 | 543,300 | 124,800 | 176,800 | 51,400 | 366,500 |
| 2024-03-15 | 163,300 | 715,800 | 136,900 | 226,400 | 26,400 | 489,400 |
| 2024-03-08 | 166,200 | 679,500 | 136,800 | 235,500 | 29,400 | 444,000 |
| 2024-03-01 | 196,200 | 505,300 | 137,600 | 195,900 | 58,600 | 309,400 |
| 2024-02-22 | 201,800 | 370,500 | 137,600 | 156,600 | 64,200 | 213,900 |
| 2024-02-16 | 203,500 | 366,700 | 137,600 | 165,100 | 65,900 | 201,600 |
| 2024-02-09 | 216,600 | 369,400 | 140,900 | 172,800 | 75,700 | 196,600 |
| 2024-02-02 | 217,000 | 313,200 | 128,300 | 133,300 | 88,700 | 179,900 |
| 2024-01-26 | 238,500 | 331,700 | 128,600 | 140,800 | 109,900 | 190,900 |
| 2024-01-19 | 282,600 | 230,700 | 149,700 | 110,100 | 132,900 | 120,600 |
| 2024-01-12 | 268,400 | 230,900 | 151,500 | 96,000 | 116,900 | 134,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | Nomura International plc | 1,502,431 | 0.49% | ▼ | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 | |
| 2024-09-10 | Nomura International plc | 1,499,314 | 0.49% | ▼ | -16,424 | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 |
| 2024-09-06 | Nomura International plc | 1,515,738 | 0.50% | ▲ | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 | |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,471,935 | 0.48% | ▼ | -41,605 | 1,815 | 1,836 | 1,804 | 1,830 | 988,800 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,513,540 | 0.50% | ▲ | 1,822 | 1,830 | 1,812 | 1,816 | 756,700 | |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,225,840 | 0.40% | ▼ | -316,601 | 1,731 | 1,740 | 1,726 | 1,737 | 1,736,800 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,542,441 | 0.51% | ▲ | 1,715 | 1,726 | 1,707 | 1,726 | 747,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 長谷工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | 長谷工 | 2025年３月期 第２四半期決算説明資料 |
| 20240808 | 15:00 | 長谷工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 長谷工 | 2025年３月期 第１四半期決算説明資料 |
| 20240513 | 15:00 | 長谷工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240510 | 15:00 | 長谷工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 長谷工 | 2024年３月期 決算説明資料 |
| 20240510 | 15:00 | 長谷工 | 剰余金の配当に関するお知らせ |
| 20240221 | 15:00 | 長谷工 | 代表取締役の異動に関するお知らせ |
| 20240209 | 15:00 | 長谷工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 長谷工 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQQE | 350 | 2024-02-07 14:20 | 株式会社長谷工コーポレーション | ＳＭＢＣ日興証券株式会社 | 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 |
|---|---|---|---|
| 1808 | 1 | 株式会社長谷工コーポレーション｜住まいと暮らしの創造企業グループ | 2024-12-30 15:23:01 |
| 1808 | 2 | 2024-11-23 04:30:08 | |
| 1808 | 2 | 2024-11-13 02:30:25 | |
| 1808 | 2 | 2024-08-20 17:31:15 | |
| 1808 | 2 | 2024-06-28 17:30:20 | |
| 1808 | 2 | 決算短信の一部訂正 | 2024-06-18 17:34:01 |
| 1808 | 2 | 決算短信〔日本基準〕（連結） | 2024-06-18 17:33:59 |
| 1808 | 2 | 決算説明資料 | 2024-06-18 17:33:58 |
| 1808 | 2 | 四半期報告書 | 2024-06-18 17:33:56 |
| 1808 | 2 | 決算ネットカンファレンス 主な質疑応答(要旨) | 2024-06-18 17:33:55 |