| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,002 | 2,013 | 1,992 | 2,000 | 815,200 | -12 | 99% | 100% | 148% | ▼▼▼▼ | 101% | 102% | 103% | 97% | 106% |
| 20241219 | 1,980 | 2,003 | 1,980 | 1,992 | 775,400 | -9 | 100% | 101% | 95% | ▼▼▼▼▼ | 101% | 101% | 100% | 97% | 103% |
| 20241220 | 2,009 | 2,038 | 2,008 | 2,027 | 1,204,500 | 35 | 102% | 101% | 155% | ▲ | 99% | 101% | 99% | 99% | 104% |
| 20241223 | 2,028 | 2,030 | 2,005 | 2,014 | 606,900 | -13 | 99% | 99% | 50% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241224 | 2,014 | 2,023 | 2,006 | 2,012 | 377,600 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241225 | 2,006 | 2,015 | 1,996 | 2,015 | 443,700 | 3 | 100% | 100% | 118% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20241226 | 2,020 | 2,036 | 2,015 | 2,036 | 542,900 | 22 | 101% | 101% | 122% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241227 | 2,041 | 2,049 | 2,029 | 2,049 | 648,700 | 13 | 101% | 100% | 119% | ▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20241230 | 2,050 | 2,059 | 2,019 | 2,033 | 730,300 | -16 | 99% | 99% | 113% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20250106 | 2,033 | 2,038 | 2,011 | 2,024 | 715,400 | -10 | 100% | 100% | 98% | ▼▼ | 101% | 99% | 102% | 99% | 102% |
| 20250107 | 2,009 | 2,033 | 1,994 | 2,032 | 655,000 | 8 | 100% | 101% | 92% | ▲ | 100% | 98% | 101% | 99% | 102% |
| 20250108 | 2,032 | 2,042 | 2,021 | 2,038 | 804,800 | 7 | 100% | 100% | 123% | ▲▲ | 100% | 97% | 101% | 99% | 102% |
| 20250109 | 2,027 | 2,030 | 2,008 | 2,018 | 638,600 | -20 | 99% | 100% | 79% | ▼ | 99% | 98% | 102% | 98% | 101% |
| 20250110 | 2,014 | 2,021 | 1,988 | 1,988 | 628,100 | -30 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250114 | 1,988 | 1,994 | 1,967 | 1,986 | 671,000 | -3 | 100% | 100% | 107% | ▼▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20250115 | 1,991 | 1,997 | 1,967 | 1,972 | 516,400 | -14 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20250116 | 1,974 | 1,977 | 1,968 | 1,972 | 482,200 | 0 | 100% | 100% | 93% | -- | 101% | 103% | 104% | 96% | 100% |
| 20250117 | 1,957 | 1,975 | 1,946 | 1,972 | 584,500 | -1 | 100% | 101% | 121% | ▼ | 100% | 102% | 104% | 96% | 100% |
| 20250120 | 1,980 | 1,992 | 1,975 | 1,981 | 517,600 | 10 | 100% | 100% | 89% | ▲ | 101% | 103% | 103% | 97% | 100% |
| 20250121 | 1,988 | 2,005 | 1,986 | 1,999 | 501,200 | 18 | 101% | 101% | 97% | ▲▲ | 100% | 102% | 103% | 98% | 101% |
| 20250122 | 2,000 | 2,023 | 1,997 | 2,009 | 699,200 | 10 | 101% | 100% | 140% | ▲▲▲ | 101% | 102% | 103% | 98% | 102% |
| 20250123 | 2,000 | 2,026 | 1,999 | 2,017 | 569,900 | 8 | 100% | 101% | 82% | ▲▲▲▲ | 99% | 101% | 102% | 98% | 102% |
| 20250124 | 2,021 | 2,031 | 2,004 | 2,004 | 495,900 | -13 | 99% | 99% | 87% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20250127 | 2,022 | 2,047 | 2,016 | 2,047 | 634,100 | 44 | 102% | 101% | 128% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250128 | 2,048 | 2,062 | 2,039 | 2,041 | 563,400 | -6 | 100% | 100% | 89% | ▼ | 101% | 99% | 101% | 100% | 104% |
| 20250129 | 2,029 | 2,063 | 2,029 | 2,048 | 473,600 | 7 | 100% | 101% | 84% | ▲ | 100% | 98% | 101% | 100% | 104% |
| 20250130 | 2,041 | 2,046 | 2,033 | 2,046 | 595,300 | -2 | 100% | 100% | 126% | ▼ | 100% | 98% | 100% | 100% | 104% |
| 20250131 | 2,050 | 2,050 | 2,034 | 2,042 | 545,000 | -5 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 101% | 100% | 104% |
| 20250203 | 2,017 | 2,017 | 1,991 | 2,007 | 872,200 | -35 | 98% | 99% | 160% | ▼▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20250204 | 2,018 | 2,020 | 1,988 | 1,992 | 449,200 | -15 | 99% | 99% | 52% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250205 | 2,000 | 2,008 | 1,995 | 2,005 | 606,900 | 13 | 101% | 100% | 135% | ▲ | 101% | 102% | 99% | 98% | 102% |
| 20250206 | 2,008 | 2,030 | 2,007 | 2,019 | 391,200 | 14 | 101% | 101% | 64% | ▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20250207 | 2,013 | 2,023 | 2,001 | 2,007 | 519,000 | -13 | 99% | 100% | 133% | ▼ | 100% | 102% | 99% | 98% | 102% |
| 20250210 | 2,007 | 2,013 | 2,001 | 2,010 | 404,200 | 3 | 100% | 100% | 78% | ▲ | 99% | 101% | 98% | 98% | 102% |
| 20250212 | 2,030 | 2,030 | 1,999 | 2,001 | 1,129,000 | -9 | 100% | 99% | 279% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250213 | 2,045 | 2,046 | 2,026 | 2,044 | 687,100 | 43 | 102% | 100% | 61% | ▲ | 100% | 101% | 99% | 100% | 104% |
| 20250214 | 2,003 | 2,004 | 1,950 | 2,000 | 2,041,000 | -44 | 98% | 100% | 297% | ▼ | 102% | 98% | 98% | 98% | 101% |
| 20250217 | 2,020 | 2,081 | 2,009 | 2,053 | 1,131,900 | 53 | 103% | 102% | 55% | ▲ | 100% | 96% | 96% | 100% | 104% |
| 20250218 | 2,051 | 2,055 | 2,020 | 2,044 | 982,900 | -9 | 100% | 100% | 87% | ▼ | 100% | 98% | 97% | 100% | 103% |
| 20250219 | 2,037 | 2,061 | 2,028 | 2,032 | 671,000 | -12 | 99% | 100% | 68% | ▼▼ | 98% | 98% | 96% | 99% | 102% |
| 20250220 | 2,023 | 2,030 | 1,986 | 1,986 | 793,400 | -46 | 98% | 98% | 118% | ▼▼▼ | 100% | 101% | 98% | 97% | 100% |
| 20250225 | 1,976 | 1,995 | 1,969 | 1,969 | 745,700 | -17 | 99% | 100% | 94% | ▼▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20250226 | 1,977 | 1,985 | 1,959 | 1,978 | 494,900 | 9 | 100% | 100% | 66% | ▲ | 101% | 100% | 98% | 96% | 100% |
| 20250227 | 1,975 | 1,988 | 1,964 | 1,988 | 650,700 | 10 | 100% | 101% | 131% | ▲▲ | 99% | 99% | 97% | 97% | 101% |
| 20250228 | 1,996 | 1,996 | 1,966 | 1,976 | 837,900 | -12 | 99% | 99% | 129% | ▼ | 101% | 99% | 98% | 96% | 100% |
| 20250303 | 1,985 | 2,000 | 1,983 | 1,996 | 451,500 | 20 | 101% | 101% | 54% | ▲ | 98% | 99% | 0% | 97% | 101% |
| 20250304 | 2,000 | 2,013 | 1,933 | 1,957 | 1,468,900 | -39 | 98% | 98% | 325% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20250305 | 1,953 | 1,975 | 1,952 | 1,970 | 687,800 | 14 | 101% | 101% | 47% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20250306 | 1,966 | 1,981 | 1,961 | 1,966 | 702,000 | -4 | 100% | 100% | 102% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20250307 | 1,966 | 1,982 | 1,964 | 1,974 | 989,300 | 8 | 100% | 100% | 141% | ▲ | 98% | 98% | 0% | 96% | 101% |
| 20250310 | 1,980 | 1,981 | 1,942 | 1,947 | 927,500 | -27 | 99% | 98% | 94% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250311 | 1,936 | 1,937 | 1,901 | 1,928 | 934,300 | -19 | 99% | 100% | 101% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250312 | 1,930 | 1,935 | 1,917 | 1,924 | 1,257,800 | -4 | 100% | 100% | 135% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250313 | 1,925 | 1,934 | 1,914 | 1,934 | 784,900 | 10 | 101% | 100% | 62% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20250314 | 1,915 | 1,934 | 1,913 | 1,925 | 604,100 | -9 | 100% | 101% | 77% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20250317 | 1,928 | 1,942 | 1,925 | 1,941 | 775,500 | 16 | 101% | 101% | 128% | ▲ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 149,800 | 178,600 | 99,000 | 62,600 | 50,800 | 116,000 |
| 2025-02-28 | 150,600 | 163,200 | 109,800 | 64,300 | 40,800 | 98,900 |
| 2025-02-21 | 160,800 | 165,500 | 109,600 | 63,000 | 51,200 | 102,500 |
| 2025-02-14 | 178,000 | 158,800 | 111,600 | 61,600 | 66,400 | 97,200 |
| 2025-02-07 | 244,300 | 143,400 | 109,700 | 61,200 | 134,600 | 82,200 |
| 2025-01-31 | 260,000 | 127,600 | 109,700 | 50,700 | 150,300 | 76,900 |
| 2025-01-24 | 250,600 | 111,300 | 117,100 | 53,000 | 133,500 | 58,300 |
| 2025-01-17 | 245,500 | 120,900 | 119,100 | 52,500 | 126,400 | 68,400 |
| 2025-01-10 | 258,100 | 134,500 | 117,200 | 60,700 | 140,900 | 73,800 |
| 2024-12-27 | 276,600 | 102,400 | 112,500 | 59,500 | 164,100 | 42,900 |
| 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 |
|---|---|---|---|
| 20250305 | 17:30 | 長谷工 | 公正取引委員会による当社子会社への立入検査について |
| 20250213 | 15:30 | 長谷工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 15:30 | 長谷工 | 2025年３月期 第３四半期決算説明資料 |
| 20250213 | 15:30 | 長谷工 | 特別損失（減損損失）の計上及び業績予想の修正に関するお知らせ |
| 20250213 | 15:30 | 長谷工 | 自己株式取得に係る事項の決定に関するお知らせ（会社法第163条の規定に基づく子会社からの自己株式の取得） |
| 20250213 | 15:30 | 長谷工 | 「長谷工グループ中期経営計画」の策定に関するお知らせ |
| 20250123 | 13:30 | 長谷工 | 社長交代に関するお知らせ |
| 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 | 2025-03-18 04:25:24 |
| 1808 | 2 | 2025-02-18 18:30:42 | |
| 1808 | 2 | 2025-02-13 22:30:26 | |
| 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 |