| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,678 | 1,679 | 1,647 | 1,650 | 93,500 | -6 | 100% | 98% | 171% | ▼ | 100% | 98% | 99% | 96% | 103% |
| 20240925 | 1,645 | 1,655 | 1,631 | 1,647 | 70,000 | -3 | 100% | 100% | 75% | ▼▼ | 100% | 98% | 98% | 96% | 103% |
| 20240926 | 1,647 | 1,655 | 1,640 | 1,645 | 191,800 | -2 | 100% | 100% | 274% | ▼▼▼ | 100% | 99% | 99% | 96% | 103% |
| 20240927 | 1,636 | 1,636 | 1,611 | 1,631 | 93,600 | -14 | 99% | 100% | 49% | ▼▼▼▼ | 101% | 101% | 103% | 95% | 102% |
| 20240930 | 1,595 | 1,621 | 1,585 | 1,604 | 98,900 | -27 | 98% | 101% | 106% | ▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241001 | 1,620 | 1,625 | 1,613 | 1,617 | 37,000 | 13 | 101% | 100% | 37% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241002 | 1,610 | 1,622 | 1,605 | 1,614 | 43,500 | -3 | 100% | 100% | 118% | ▼ | 99% | 99% | 103% | 94% | 101% |
| 20241003 | 1,622 | 1,624 | 1,608 | 1,611 | 42,600 | -3 | 100% | 99% | 98% | ▼▼ | 100% | 99% | 103% | 97% | 101% |
| 20241004 | 1,614 | 1,624 | 1,612 | 1,614 | 36,300 | 3 | 100% | 100% | 85% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20241007 | 1,633 | 1,634 | 1,622 | 1,622 | 34,800 | 8 | 100% | 99% | 96% | ▲▲ | 99% | 100% | 103% | 98% | 101% |
| 20241008 | 1,615 | 1,623 | 1,597 | 1,598 | 73,900 | -24 | 99% | 99% | 212% | ▼ | 99% | 101% | 104% | 96% | 100% |
| 20241009 | 1,605 | 1,606 | 1,589 | 1,591 | 62,300 | -7 | 100% | 99% | 84% | ▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241010 | 1,600 | 1,600 | 1,589 | 1,600 | 37,900 | 9 | 101% | 100% | 61% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20241011 | 1,606 | 1,610 | 1,588 | 1,607 | 40,800 | 7 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 106% | 97% | 101% |
| 20241015 | 1,602 | 1,606 | 1,592 | 1,600 | 37,500 | -7 | 100% | 100% | 92% | ▼ | 101% | 101% | 107% | 97% | 101% |
| 20241016 | 1,593 | 1,622 | 1,590 | 1,614 | 45,900 | 14 | 101% | 101% | 122% | ▲ | 100% | 98% | 106% | 97% | 101% |
| 20241017 | 1,614 | 1,624 | 1,610 | 1,622 | 30,200 | 8 | 100% | 100% | 66% | ▲▲ | 100% | 97% | 105% | 98% | 102% |
| 20241018 | 1,621 | 1,621 | 1,608 | 1,614 | 22,200 | -8 | 100% | 100% | 74% | ▼ | 100% | 98% | 106% | 97% | 101% |
| 20241021 | 1,609 | 1,609 | 1,599 | 1,601 | 22,800 | -13 | 99% | 100% | 103% | ▼▼ | 99% | 102% | 107% | 97% | 101% |
| 20241022 | 1,596 | 1,599 | 1,570 | 1,585 | 72,400 | -16 | 99% | 99% | 318% | ▼▼▼ | 100% | 104% | 108% | 96% | 100% |
| 20241023 | 1,576 | 1,583 | 1,567 | 1,575 | 52,900 | -10 | 99% | 100% | 73% | ▼▼▼▼ | 100% | 104% | 108% | 96% | 100% |
| 20241024 | 1,571 | 1,578 | 1,553 | 1,572 | 46,400 | -3 | 100% | 100% | 88% | ▼▼▼▼▼ | 99% | 107% | 109% | 96% | 100% |
| 20241025 | 1,561 | 1,580 | 1,548 | 1,552 | 68,500 | -20 | 99% | 99% | 148% | ▼▼▼▼▼▼ | 103% | 105% | 107% | 95% | 100% |
| 20241028 | 1,592 | 1,637 | 1,577 | 1,635 | 137,200 | 83 | 105% | 103% | 200% | ▲ | 101% | 100% | 104% | 100% | 105% |
| 20241029 | 1,629 | 1,647 | 1,616 | 1,638 | 91,000 | 3 | 100% | 101% | 66% | ▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20241030 | 1,631 | 1,645 | 1,624 | 1,635 | 104,600 | -3 | 100% | 100% | 115% | ▼ | 102% | 101% | 104% | 100% | 105% |
| 20241031 | 1,635 | 1,666 | 1,633 | 1,666 | 80,200 | 31 | 102% | 102% | 77% | ▲ | 99% | 101% | 103% | 100% | 107% |
| 20241101 | 1,643 | 1,653 | 1,633 | 1,633 | 42,800 | -33 | 98% | 99% | 53% | ▼ | 98% | 100% | 102% | 98% | 105% |
| 20241105 | 1,651 | 1,651 | 1,621 | 1,621 | 32,300 | -12 | 99% | 98% | 75% | ▼▼ | 101% | 104% | 103% | 97% | 104% |
| 20241106 | 1,631 | 1,647 | 1,625 | 1,646 | 33,200 | 25 | 102% | 101% | 103% | ▲ | 99% | 101% | 99% | 99% | 106% |
| 20241107 | 1,678 | 1,698 | 1,648 | 1,654 | 91,000 | 8 | 100% | 99% | 274% | ▲▲ | 98% | 102% | 100% | 99% | 107% |
| 20241108 | 1,662 | 1,662 | 1,628 | 1,632 | 47,800 | -22 | 99% | 98% | 53% | ▼ | 101% | 104% | 101% | 98% | 105% |
| 20241111 | 1,631 | 1,654 | 1,629 | 1,648 | 33,400 | 16 | 101% | 101% | 70% | ▲ | 103% | 103% | 100% | 99% | 106% |
| 20241112 | 1,650 | 1,799 | 1,650 | 1,703 | 313,900 | 55 | 103% | 103% | 940% | ▲▲ | 100% | 99% | 94% | 100% | 110% |
| 20241113 | 1,705 | 1,747 | 1,692 | 1,698 | 82,700 | -5 | 100% | 100% | 26% | ▼ | 100% | 99% | 94% | 100% | 109% |
| 20241114 | 1,694 | 1,705 | 1,681 | 1,696 | 48,000 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 99% | 94% | 100% | 109% |
| 20241115 | 1,696 | 1,700 | 1,685 | 1,688 | 30,700 | -8 | 100% | 100% | 64% | ▼▼▼ | 101% | 99% | 95% | 99% | 109% |
| 20241118 | 1,685 | 1,722 | 1,685 | 1,695 | 49,500 | 7 | 100% | 101% | 161% | ▲ | 99% | 98% | 94% | 100% | 109% |
| 20241119 | 1,702 | 1,712 | 1,677 | 1,684 | 36,800 | -11 | 99% | 99% | 74% | ▼ | 100% | 98% | 94% | 99% | 109% |
| 20241120 | 1,691 | 1,702 | 1,685 | 1,685 | 23,100 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 94% | 99% | 109% |
| 20241121 | 1,688 | 1,705 | 1,662 | 1,665 | 58,600 | -20 | 99% | 99% | 254% | ▼ | 99% | 95% | 95% | 98% | 107% |
| 20241122 | 1,675 | 1,687 | 1,665 | 1,666 | 24,600 | 1 | 100% | 99% | 42% | ▲ | 99% | 95% | 96% | 98% | 107% |
| 20241125 | 1,666 | 1,679 | 1,651 | 1,651 | 47,500 | -15 | 99% | 99% | 193% | ▼ | 100% | 96% | 96% | 97% | 102% |
| 20241126 | 1,652 | 1,669 | 1,650 | 1,654 | 32,200 | 3 | 100% | 100% | 68% | ▲ | 95% | 96% | 96% | 97% | 102% |
| 20241127 | 1,667 | 1,671 | 1,530 | 1,588 | 417,000 | -66 | 96% | 95% | 1295% | ▼ | 99% | 100% | 100% | 93% | 100% |
| 20241128 | 1,591 | 1,600 | 1,571 | 1,581 | 67,100 | -7 | 100% | 99% | 16% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241129 | 1,581 | 1,597 | 1,579 | 1,581 | 41,600 | 0 | 100% | 100% | 62% | -- | 101% | 99% | 99% | 93% | 100% |
| 20241202 | 1,580 | 1,606 | 1,579 | 1,588 | 49,300 | 7 | 100% | 101% | 119% | ▲ | 100% | 99% | 98% | 93% | 100% |
| 20241203 | 1,595 | 1,605 | 1,590 | 1,597 | 50,100 | 9 | 101% | 100% | 102% | ▲▲ | 99% | 99% | 98% | 94% | 101% |
| 20241204 | 1,595 | 1,598 | 1,582 | 1,583 | 59,700 | -14 | 99% | 99% | 119% | ▼ | 98% | 100% | 98% | 93% | 100% |
| 20241205 | 1,596 | 1,598 | 1,567 | 1,568 | 71,200 | -15 | 99% | 98% | 119% | ▼▼ | 99% | 101% | 98% | 92% | 100% |
| 20241206 | 1,580 | 1,584 | 1,560 | 1,570 | 84,700 | 2 | 100% | 99% | 119% | ▲ | 100% | 100% | 0% | 92% | 100% |
| 20241209 | 1,579 | 1,585 | 1,566 | 1,572 | 86,000 | 2 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 0% | 92% | 100% |
| 20241210 | 1,584 | 1,596 | 1,580 | 1,582 | 38,700 | 10 | 101% | 100% | 45% | ▲▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20241211 | 1,590 | 1,598 | 1,585 | 1,593 | 74,400 | 11 | 101% | 100% | 192% | ▲▲▲▲ | 99% | 97% | 0% | 94% | 102% |
| 20241212 | 1,599 | 1,599 | 1,584 | 1,584 | 49,700 | -9 | 99% | 99% | 67% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20241213 | 1,583 | 1,593 | 1,575 | 1,585 | 43,700 | 1 | 100% | 100% | 88% | ▲ | 99% | 98% | 0% | 94% | 101% |
| 20241216 | 1,593 | 1,594 | 1,570 | 1,570 | 68,200 | -15 | 99% | 99% | 156% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241217 | 1,567 | 1,572 | 1,552 | 1,552 | 79,900 | -18 | 99% | 99% | 117% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 1,549 | 1,567 | 1,543 | 1,553 | 73,100 | 1 | 100% | 100% | 91% | ▲ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 1,540 | 1,564 | 1,539 | 1,557 | 71,600 | 4 | 100% | 101% | 98% | ▲▲ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 1,563 | 1,575 | 1,552 | 1,552 | 65,100 | -5 | 100% | 99% | 91% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,800 | 359,700 | 0 | 203,400 | 5,800 | 156,300 |
| 2024-12-06 | 5,900 | 349,300 | 0 | 199,500 | 5,900 | 149,800 |
| 2024-11-29 | 6,200 | 313,200 | 0 | 202,000 | 6,200 | 111,200 |
| 2024-11-22 | 10,100 | 322,100 | 0 | 158,300 | 10,100 | 163,800 |
| 2024-11-15 | 10,400 | 306,900 | 0 | 151,000 | 10,400 | 155,900 |
| 2024-11-08 | 11,800 | 276,600 | 0 | 165,000 | 11,800 | 111,600 |
| 2024-11-01 | 14,300 | 273,700 | 0 | 159,200 | 14,300 | 114,500 |
| 2024-10-25 | 7,000 | 317,600 | 0 | 174,400 | 7,000 | 143,200 |
| 2024-10-18 | 2,400 | 295,200 | 0 | 155,900 | 2,400 | 139,300 |
| 2024-10-11 | 1,700 | 307,100 | 0 | 164,400 | 1,700 | 142,700 |
| 2024-10-04 | 7,000 | 270,600 | 0 | 134,200 | 7,000 | 136,400 |
| 2024-09-27 | 11,200 | 278,700 | 0 | 134,700 | 11,200 | 144,000 |
| 2024-09-20 | 6,800 | 307,800 | 0 | 132,800 | 6,800 | 175,000 |
| 2024-09-13 | 1,200 | 337,000 | 0 | 139,100 | 1,200 | 197,900 |
| 2024-09-06 | 3,100 | 326,600 | 0 | 124,400 | 3,100 | 202,200 |
| 2024-08-30 | 2,700 | 319,700 | 0 | 126,400 | 2,700 | 193,300 |
| 2024-08-23 | 3,100 | 312,300 | 0 | 138,100 | 3,100 | 174,200 |
| 2024-08-16 | 3,300 | 333,600 | 0 | 171,500 | 3,300 | 162,100 |
| 2024-08-09 | 5,000 | 368,700 | 0 | 203,400 | 5,000 | 165,300 |
| 2024-08-02 | 5,700 | 397,200 | 0 | 252,500 | 5,700 | 144,700 |
| 2024-07-26 | 4,400 | 449,800 | 0 | 316,900 | 4,400 | 132,900 |
| 2024-07-19 | 11,200 | 408,100 | 0 | 283,400 | 11,200 | 124,700 |
| 2024-07-12 | 8,900 | 428,100 | 0 | 305,600 | 8,900 | 122,500 |
| 2024-07-05 | 7,000 | 423,100 | 0 | 314,900 | 7,000 | 108,200 |
| 2024-06-28 | 6,200 | 423,100 | 0 | 317,300 | 6,200 | 105,800 |
| 2024-06-21 | 5,800 | 413,400 | 0 | 314,000 | 5,800 | 99,400 |
| 2024-06-14 | 8,300 | 366,000 | 0 | 286,900 | 8,300 | 79,100 |
| 2024-06-07 | 6,700 | 344,500 | 0 | 268,600 | 6,700 | 75,900 |
| 2024-05-31 | 12,600 | 330,500 | 0 | 262,300 | 12,600 | 68,200 |
| 2024-05-24 | 8,200 | 356,400 | 0 | 267,000 | 8,200 | 89,400 |
| 2024-05-17 | 14,700 | 462,000 | 0 | 376,200 | 14,700 | 85,800 |
| 2024-05-10 | 21,100 | 472,700 | 0 | 354,200 | 21,100 | 118,500 |
| 2024-05-02 | 9,400 | 570,800 | 0 | 511,600 | 9,400 | 59,200 |
| 2024-04-26 | 7,300 | 592,900 | 0 | 510,500 | 7,300 | 82,400 |
| 2024-04-19 | 9,500 | 554,700 | 0 | 469,300 | 9,500 | 85,400 |
| 2024-04-12 | 19,300 | 559,800 | 0 | 521,900 | 19,300 | 37,900 |
| 2024-04-05 | 16,600 | 565,500 | 0 | 527,500 | 16,600 | 38,000 |
| 2024-03-29 | 23,700 | 496,300 | 0 | 448,100 | 23,700 | 48,200 |
| 2024-03-22 | 19,100 | 489,200 | 0 | 450,300 | 19,100 | 38,900 |
| 2024-03-15 | 18,800 | 457,000 | 0 | 406,600 | 18,800 | 50,400 |
| 2024-03-08 | 21,600 | 451,000 | 0 | 393,100 | 21,600 | 57,900 |
| 2024-03-01 | 29,600 | 480,800 | 0 | 416,000 | 29,600 | 64,800 |
| 2024-02-22 | 36,700 | 389,200 | 0 | 331,300 | 36,700 | 57,900 |
| 2024-02-16 | 38,100 | 359,000 | 0 | 294,400 | 38,100 | 64,600 |
| 2024-02-09 | 53,900 | 378,400 | 0 | 270,900 | 53,900 | 107,500 |
| 2024-02-02 | 15,700 | 123,400 | 0 | 76,400 | 15,700 | 47,000 |
| 2024-01-26 | 11,500 | 126,300 | 0 | 74,800 | 11,500 | 51,500 |
| 2024-01-19 | 13,900 | 115,400 | 0 | 62,300 | 13,900 | 53,100 |
| 2024-01-12 | 13,000 | 113,800 | 0 | 57,500 | 13,000 | 56,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1814 | 1 | 大末建設株式会社 | 2024-12-21 16:24:51 |
| 1814 | 2 | 所在不明株主の株式売却に関する異議申述の公告（PDF：326.03KB） | 2024-11-05 12:30:21 |
| 1814 | 2 | 2024-06-26 22:08:56 | |
| 1814 | 2 | - YouTube | 2024-06-25 20:29:32 |
| 1814 | 2 | 第78回定時株主総会決議ご通知（PDF：85.92KB） | 2024-06-21 22:47:44 |
| 1814 | 2 | 第78期株主通信（PDF：797.04KB） | 2024-06-21 22:47:43 |
| 1814 | 2 | 第78回定時株主総会招集ご通知（PDF：4.35MB） | 2024-06-21 12:18:04 |
| 1814 | 2 | 第78回定時株主総会 交付書面非記載事項（PDF：997.6KB） | 2024-06-21 12:18:00 |
| 1814 | 2 | 「第78 回定時株主総会 交付書面非記載事項」の一部修正について（PDF：123.89KB） | 2024-06-21 12:17:59 |
| 1814 | 2 | 株主通信｜ IRライブラリー｜IR情報｜大末建設株式会社 | 2024-06-19 00:33:34 |