| 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 | 2,461 | 2,488 | 2,444 | 2,469 | 67,700 | -10 | 100% | 100% | 124% | ▼▼ | 99% | 104% | 98% | 93% | 100% |
| 20240726 | 2,488 | 2,496 | 2,459 | 2,462 | 21,400 | -7 | 100% | 99% | 32% | ▼▼▼ | 103% | 102% | 98% | 94% | 100% |
| 20240729 | 2,468 | 2,538 | 2,468 | 2,538 | 37,400 | 76 | 103% | 103% | 175% | ▲ | 99% | 95% | 97% | 97% | 103% |
| 20240730 | 2,521 | 2,527 | 2,486 | 2,502 | 38,100 | -36 | 99% | 99% | 102% | ▼ | 103% | 90% | 97% | 95% | 102% |
| 20240731 | 2,525 | 2,599 | 2,524 | 2,599 | 57,400 | 97 | 104% | 103% | 151% | ▲ | 98% | 89% | 94% | 99% | 106% |
| 20240801 | 2,587 | 2,588 | 2,512 | 2,528 | 33,400 | -71 | 97% | 98% | 58% | ▼ | 97% | 93% | 99% | 96% | 103% |
| 20240802 | 2,469 | 2,469 | 2,392 | 2,392 | 53,500 | -136 | 95% | 97% | 160% | ▼▼ | 92% | 101% | 107% | 91% | 100% |
| 20240805 | 2,292 | 2,295 | 2,050 | 2,114 | 113,700 | -278 | 88% | 92% | 213% | ▼▼▼ | 101% | 103% | 108% | 81% | 100% |
| 20240806 | 2,264 | 2,338 | 2,214 | 2,276 | 108,400 | 162 | 108% | 101% | 95% | ▲ | 101% | 104% | 108% | 87% | 108% |
| 20240807 | 2,260 | 2,368 | 2,253 | 2,292 | 35,100 | 16 | 101% | 101% | 32% | ▲▲ | 99% | 103% | 107% | 87% | 108% |
| 20240808 | 2,276 | 2,310 | 2,250 | 2,252 | 34,200 | -40 | 98% | 99% | 97% | ▼ | 99% | 102% | 104% | 86% | 107% |
| 20240809 | 2,352 | 2,393 | 2,302 | 2,326 | 50,300 | 74 | 103% | 99% | 147% | ▲ | 98% | 101% | 102% | 89% | 110% |
| 20240813 | 2,388 | 2,414 | 2,313 | 2,338 | 36,200 | 12 | 101% | 98% | 72% | ▲▲ | 101% | 102% | 104% | 89% | 111% |
| 20240814 | 2,335 | 2,364 | 2,306 | 2,352 | 27,100 | 14 | 101% | 101% | 75% | ▲▲▲ | 98% | 100% | 102% | 90% | 111% |
| 20240815 | 2,372 | 2,373 | 2,330 | 2,335 | 23,200 | -17 | 99% | 98% | 86% | ▼ | 101% | 100% | 102% | 90% | 110% |
| 20240816 | 2,378 | 2,407 | 2,352 | 2,407 | 24,200 | 72 | 103% | 101% | 104% | ▲ | 99% | 102% | 102% | 93% | 114% |
| 20240819 | 2,382 | 2,419 | 2,366 | 2,370 | 24,100 | -37 | 98% | 99% | 100% | ▼ | 99% | 101% | 101% | 91% | 112% |
| 20240820 | 2,398 | 2,398 | 2,375 | 2,375 | 12,800 | 5 | 100% | 99% | 53% | ▲ | 100% | 103% | 102% | 91% | 112% |
| 20240821 | 2,370 | 2,378 | 2,357 | 2,377 | 8,000 | 2 | 100% | 100% | 63% | ▲▲ | 100% | 103% | 103% | 91% | 112% |
| 20240822 | 2,378 | 2,389 | 2,364 | 2,379 | 8,800 | 2 | 100% | 100% | 110% | ▲▲▲ | 102% | 102% | 102% | 92% | 113% |
| 20240823 | 2,384 | 2,436 | 2,378 | 2,427 | 36,000 | 48 | 102% | 102% | 409% | ▲▲▲▲ | 99% | 101% | 101% | 93% | 115% |
| 20240826 | 2,411 | 2,440 | 2,385 | 2,393 | 21,600 | -34 | 99% | 99% | 60% | ▼ | 102% | 101% | 102% | 92% | 113% |
| 20240827 | 2,393 | 2,444 | 2,393 | 2,444 | 14,200 | 51 | 102% | 102% | 66% | ▲ | 99% | 99% | 99% | 94% | 116% |
| 20240828 | 2,458 | 2,458 | 2,419 | 2,437 | 8,500 | -7 | 100% | 99% | 60% | ▼ | 100% | 100% | 101% | 94% | 115% |
| 20240829 | 2,424 | 2,440 | 2,416 | 2,426 | 13,800 | -11 | 100% | 100% | 162% | ▼▼ | 100% | 98% | 101% | 96% | 115% |
| 20240830 | 2,418 | 2,431 | 2,406 | 2,409 | 28,500 | -17 | 99% | 100% | 207% | ▼▼▼ | 100% | 99% | 100% | 99% | 114% |
| 20240902 | 2,435 | 2,435 | 2,407 | 2,426 | 12,200 | 17 | 101% | 100% | 43% | ▲ | 100% | 99% | 100% | 99% | 115% |
| 20240903 | 2,435 | 2,450 | 2,420 | 2,431 | 24,900 | 5 | 100% | 100% | 204% | ▲▲ | 99% | 101% | 102% | 99% | 108% |
| 20240904 | 2,381 | 2,405 | 2,349 | 2,362 | 39,600 | -69 | 97% | 99% | 159% | ▼ | 101% | 101% | 103% | 97% | 105% |
| 20240905 | 2,360 | 2,414 | 2,353 | 2,381 | 20,500 | 19 | 101% | 101% | 52% | ▲ | 101% | 99% | 102% | 97% | 106% |
| 20240906 | 2,389 | 2,427 | 2,388 | 2,408 | 22,000 | 27 | 101% | 101% | 107% | ▲▲ | 101% | 100% | 103% | 99% | 104% |
| 20240909 | 2,370 | 2,406 | 2,357 | 2,396 | 19,400 | -12 | 100% | 101% | 88% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20240910 | 2,389 | 2,420 | 2,381 | 2,386 | 17,800 | -10 | 100% | 100% | 92% | ▼▼ | 98% | 101% | 102% | 98% | 102% |
| 20240911 | 2,386 | 2,386 | 2,312 | 2,333 | 31,800 | -53 | 98% | 98% | 179% | ▼▼▼ | 100% | 103% | 104% | 95% | 100% |
| 20240912 | 2,358 | 2,396 | 2,349 | 2,361 | 27,400 | 28 | 101% | 100% | 86% | ▲ | 100% | 103% | 103% | 97% | 101% |
| 20240913 | 2,370 | 2,383 | 2,350 | 2,362 | 48,400 | 1 | 100% | 100% | 177% | ▲▲ | 101% | 103% | 103% | 97% | 101% |
| 20240917 | 2,362 | 2,388 | 2,323 | 2,380 | 33,800 | 18 | 101% | 101% | 70% | ▲▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20240918 | 2,400 | 2,415 | 2,369 | 2,405 | 30,800 | 25 | 101% | 100% | 91% | ▲▲▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20240919 | 2,426 | 2,469 | 2,426 | 2,438 | 33,300 | 33 | 101% | 100% | 108% | ▲▲▲▲▲ | 97% | 98% | 99% | 100% | 105% |
| 20240920 | 2,474 | 2,485 | 2,400 | 2,404 | 70,000 | -34 | 99% | 97% | 210% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20240924 | 2,441 | 2,446 | 2,416 | 2,422 | 23,100 | 18 | 101% | 99% | 33% | ▲ | 99% | 100% | 99% | 99% | 104% |
| 20240925 | 2,425 | 2,425 | 2,380 | 2,402 | 23,500 | -20 | 99% | 99% | 102% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20240926 | 2,422 | 2,428 | 2,398 | 2,428 | 45,200 | 26 | 101% | 100% | 192% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20240927 | 2,428 | 2,450 | 2,413 | 2,421 | 26,200 | -7 | 100% | 100% | 58% | ▼ | 100% | 103% | 102% | 99% | 104% |
| 20240930 | 2,360 | 2,378 | 2,338 | 2,356 | 35,700 | -65 | 97% | 100% | 136% | ▼▼ | 102% | 103% | 102% | 97% | 101% |
| 20241001 | 2,365 | 2,427 | 2,365 | 2,413 | 21,900 | 57 | 102% | 102% | 61% | ▲ | 100% | 102% | 100% | 99% | 103% |
| 20241002 | 2,400 | 2,437 | 2,394 | 2,408 | 26,400 | -5 | 100% | 100% | 121% | ▼ | 99% | 97% | 98% | 99% | 103% |
| 20241003 | 2,450 | 2,459 | 2,419 | 2,420 | 14,400 | 12 | 100% | 99% | 55% | ▲ | 100% | 97% | 100% | 99% | 104% |
| 20241004 | 2,418 | 2,439 | 2,406 | 2,429 | 20,500 | 9 | 100% | 100% | 142% | ▲▲ | 100% | 96% | 97% | 100% | 104% |
| 20241007 | 2,452 | 2,473 | 2,435 | 2,442 | 30,400 | 13 | 101% | 100% | 148% | ▲▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241008 | 2,424 | 2,429 | 2,371 | 2,372 | 29,800 | -70 | 97% | 98% | 98% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20241009 | 2,382 | 2,384 | 2,347 | 2,352 | 37,700 | -20 | 99% | 99% | 127% | ▼▼ | 100% | 103% | 0% | 96% | 101% |
| 20241010 | 2,349 | 2,355 | 2,335 | 2,351 | 29,500 | -1 | 100% | 100% | 78% | ▼▼▼ | 99% | 102% | 0% | 96% | 101% |
| 20241011 | 2,352 | 2,359 | 2,340 | 2,340 | 18,900 | -11 | 100% | 99% | 64% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20241015 | 2,365 | 2,404 | 2,345 | 2,387 | 27,300 | 47 | 102% | 101% | 144% | ▲ | 102% | 102% | 0% | 98% | 102% |
| 20241016 | 2,357 | 2,435 | 2,357 | 2,400 | 28,200 | 13 | 101% | 102% | 103% | ▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241017 | 2,382 | 2,420 | 2,382 | 2,409 | 16,900 | 9 | 100% | 101% | 60% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 2,417 | 2,435 | 2,402 | 2,409 | 13,000 | 0 | 100% | 100% | 77% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 2,411 | 2,412 | 2,398 | 2,408 | 15,800 | -1 | 100% | 100% | 122% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 2,408 | 2,425 | 2,372 | 2,379 | 25,900 | -29 | 99% | 99% | 164% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,300 | 104,000 | 200 | 59,500 | 4,100 | 44,500 |
| 2024-10-11 | 2,800 | 107,100 | 200 | 60,700 | 2,600 | 46,400 |
| 2024-10-04 | 3,500 | 103,000 | 200 | 56,400 | 3,300 | 46,600 |
| 2024-09-27 | 3,100 | 97,800 | 200 | 54,200 | 2,900 | 43,600 |
| 2024-09-20 | 1,600 | 85,800 | 200 | 45,200 | 1,400 | 40,600 |
| 2024-09-13 | 1,300 | 83,100 | 200 | 43,300 | 1,100 | 39,800 |
| 2024-09-06 | 1,400 | 74,800 | 200 | 33,200 | 1,200 | 41,600 |
| 2024-08-30 | 2,200 | 77,000 | 200 | 32,800 | 2,000 | 44,200 |
| 2024-08-23 | 1,800 | 70,900 | 200 | 31,900 | 1,600 | 39,000 |
| 2024-08-16 | 1,500 | 75,300 | 200 | 33,900 | 1,300 | 41,400 |
| 2024-08-09 | 2,400 | 74,400 | 200 | 34,300 | 2,200 | 40,100 |
| 2024-08-02 | 3,800 | 96,500 | 200 | 41,000 | 3,600 | 55,500 |
| 2024-07-26 | 4,700 | 101,800 | 200 | 43,000 | 4,500 | 58,800 |
| 2024-07-19 | 5,500 | 95,300 | 300 | 40,100 | 5,200 | 55,200 |
| 2024-07-12 | 3,700 | 97,800 | 300 | 37,600 | 3,400 | 60,200 |
| 2024-07-05 | 4,200 | 98,300 | 200 | 36,500 | 4,000 | 61,800 |
| 2024-06-28 | 6,000 | 101,100 | 1,000 | 38,800 | 5,000 | 62,300 |
| 2024-06-21 | 6,000 | 101,500 | 200 | 37,800 | 5,800 | 63,700 |
| 2024-06-14 | 6,600 | 103,000 | 200 | 37,500 | 6,400 | 65,500 |
| 2024-06-07 | 6,000 | 106,900 | 200 | 39,300 | 5,800 | 67,600 |
| 2024-05-31 | 5,900 | 100,700 | 200 | 37,800 | 5,700 | 62,900 |
| 2024-05-24 | 9,000 | 101,600 | 200 | 36,300 | 8,800 | 65,300 |
| 2024-05-17 | 7,900 | 97,900 | 300 | 34,800 | 7,600 | 63,100 |
| 2024-05-10 | 10,100 | 95,100 | 200 | 34,800 | 9,900 | 60,300 |
| 2024-05-02 | 11,600 | 97,200 | 300 | 31,500 | 11,300 | 65,700 |
| 2024-04-26 | 15,700 | 105,200 | 400 | 35,300 | 15,300 | 69,900 |
| 2024-04-19 | 8,200 | 95,500 | 300 | 28,700 | 7,900 | 66,800 |
| 2024-04-12 | 8,700 | 92,100 | 300 | 29,700 | 8,400 | 62,400 |
| 2024-04-05 | 8,500 | 96,600 | 300 | 29,800 | 8,200 | 66,800 |
| 2024-03-29 | 7,400 | 92,100 | 300 | 31,800 | 7,100 | 60,300 |
| 2024-03-22 | 21,500 | 89,000 | 1,500 | 31,100 | 20,000 | 57,900 |
| 2024-03-15 | 9,000 | 101,200 | 300 | 29,600 | 8,700 | 71,600 |
| 2024-03-08 | 9,400 | 83,600 | 300 | 32,100 | 9,100 | 51,500 |
| 2024-03-01 | 11,000 | 102,200 | 300 | 45,100 | 10,700 | 57,100 |
| 2024-02-22 | 11,300 | 102,600 | 300 | 52,100 | 11,000 | 50,500 |
| 2024-02-16 | 9,800 | 107,000 | 200 | 51,800 | 9,600 | 55,200 |
| 2024-02-09 | 7,700 | 136,200 | 200 | 55,700 | 7,500 | 80,500 |
| 2024-02-02 | 7,200 | 150,200 | 200 | 58,800 | 7,000 | 91,400 |
| 2024-01-26 | 6,200 | 196,800 | 200 | 73,900 | 6,000 | 122,900 |
| 2024-01-19 | 6,000 | 191,700 | 200 | 71,300 | 5,800 | 120,400 |
| 2024-01-12 | 5,800 | 184,700 | 200 | 69,500 | 5,600 | 115,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 16:00 | 鉄建建設 | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:00 | 鉄建建設 | 支配株主等に関する事項について |
| 20240611 | 16:00 | 鉄建建設 | （開示事項の変更）「代表取締役の異動等役員人事に関するお知らせ」の一部変更及び執行役員の人事に関するお知らせについて |
| 20240603 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240528 | 16:00 | 鉄建建設 | 代表取締役の異動等役員人事に関するお知らせ |
| 20240528 | 16:00 | 鉄建建設 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240514 | 16:00 | 鉄建建設 | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 鉄建建設 | 執行役員の人事に関するお知らせ |
| 20240501 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240423 | 16:00 | 鉄建建設 | 業績予想の修正に関するお知らせ |
| 20240423 | 16:00 | 鉄建建設 | 「鉄建建設グループ 中期経営計画2028」の策定について |
| 20240401 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240319 | 16:00 | 鉄建建設 | 配当予想の修正（増配）に関するお知らせ |
| 20240304 | 16:00 | 鉄建建設 | 自己株式の取得状況に関するお知らせ |
| 20240214 | 16:00 | 鉄建建設 | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | 鉄建建設 | 執行役員の人事に関するお知らせ |
| 20240214 | 16:00 | 鉄建建設 | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1815 | 1 | 鉄建建設株式会社 | 2024-10-23 06:27:52 |
| 1815 | 2 | 成長戦略 | 鉄建建設株式会社 | 2024-06-14 09:14:08 |
| 1815 | 2 | トップメッセージ | 鉄建建設株式会社 | 2024-06-14 09:14:07 |
| 1815 | 2 | IRニュース | 鉄建建設株式会社 | 2024-06-14 09:14:06 |
| 1815 | 3 | 【お知らせ】「ハイウェイテクノフェア2024」に出展いたします | 鉄建建設株式会社 | 2024-09-06 23:30:15 |
| 1815 | 3 | 【お知らせ】「2024年度(第73回)農業農村工学会大会講演会」企業展示に出展いたします | 鉄建建設株式会社 | 2024-09-03 20:30:00 |
| 1815 | 3 | 会社案内 | 鉄建建設株式会社 | 2024-06-17 09:12:27 |
| 1815 | 3 | お知らせ | 鉄建建設株式会社 | 2024-06-17 09:12:25 |