| 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 | 822 | 846 | 819 | 846 | 30,300 | 15 | 102% | 103% | 54% | ▲ | 100% | 106% | 104% | 100% | 113% |
| 20240726 | 834 | 846 | 819 | 837 | 34,000 | -9 | 99% | 100% | 112% | ▼ | 99% | 103% | 104% | 99% | 106% |
| 20240729 | 838 | 841 | 827 | 830 | 12,900 | -7 | 99% | 99% | 38% | ▼▼ | 98% | 102% | 104% | 98% | 105% |
| 20240730 | 834 | 845 | 811 | 815 | 123,200 | -15 | 98% | 98% | 955% | ▼▼▼ | 107% | 98% | 106% | 96% | 103% |
| 20240731 | 824 | 887 | 824 | 885 | 141,100 | 70 | 109% | 107% | 115% | ▲ | 98% | 94% | 99% | 100% | 112% |
| 20240801 | 885 | 898 | 857 | 864 | 74,600 | -21 | 98% | 98% | 53% | ▼ | 100% | 98% | 107% | 98% | 109% |
| 20240802 | 850 | 868 | 836 | 852 | 50,200 | -12 | 99% | 100% | 67% | ▼▼ | 94% | 108% | 113% | 96% | 108% |
| 20240805 | 807 | 818 | 760 | 760 | 157,700 | -92 | 89% | 94% | 314% | ▼▼▼ | 101% | 109% | 114% | 86% | 100% |
| 20240806 | 796 | 826 | 783 | 804 | 77,300 | 44 | 106% | 101% | 49% | ▲ | 105% | 110% | 114% | 91% | 106% |
| 20240807 | 794 | 852 | 793 | 834 | 65,400 | 30 | 104% | 105% | 85% | ▲▲ | 99% | 106% | 110% | 94% | 110% |
| 20240808 | 823 | 849 | 801 | 818 | 49,500 | -16 | 98% | 99% | 76% | ▼ | 103% | 101% | 108% | 92% | 108% |
| 20240809 | 840 | 880 | 837 | 869 | 44,100 | 51 | 106% | 103% | 89% | ▲ | 99% | 98% | 104% | 98% | 114% |
| 20240813 | 869 | 885 | 861 | 861 | 30,300 | -8 | 99% | 99% | 69% | ▼ | 99% | 99% | 103% | 97% | 113% |
| 20240814 | 880 | 881 | 854 | 871 | 44,500 | 10 | 101% | 99% | 147% | ▲ | 97% | 99% | 104% | 98% | 115% |
| 20240815 | 877 | 880 | 852 | 852 | 33,500 | -19 | 98% | 97% | 75% | ▼ | 95% | 96% | 104% | 96% | 112% |
| 20240816 | 871 | 871 | 813 | 825 | 69,400 | -27 | 97% | 95% | 207% | ▼▼ | 104% | 102% | 109% | 93% | 109% |
| 20240819 | 824 | 854 | 818 | 854 | 43,100 | 29 | 104% | 104% | 62% | ▲ | 102% | 100% | 105% | 96% | 112% |
| 20240820 | 856 | 880 | 856 | 870 | 34,800 | 16 | 102% | 102% | 81% | ▲▲ | 97% | 100% | 101% | 98% | 114% |
| 20240821 | 867 | 870 | 825 | 838 | 67,700 | -32 | 96% | 97% | 195% | ▼ | 100% | 104% | 103% | 95% | 110% |
| 20240822 | 840 | 849 | 834 | 840 | 33,300 | 2 | 100% | 100% | 49% | ▲ | 99% | 103% | 102% | 95% | 111% |
| 20240823 | 849 | 849 | 834 | 840 | 11,700 | 0 | 100% | 99% | 35% | -- | 102% | 108% | 104% | 95% | 111% |
| 20240826 | 837 | 855 | 837 | 854 | 22,800 | 14 | 102% | 102% | 195% | ▲ | 101% | 106% | 101% | 96% | 112% |
| 20240827 | 856 | 870 | 853 | 865 | 44,000 | 11 | 101% | 101% | 193% | ▲▲ | 101% | 104% | 101% | 98% | 114% |
| 20240828 | 865 | 877 | 847 | 877 | 20,800 | 12 | 101% | 101% | 47% | ▲▲▲ | 99% | 102% | 100% | 99% | 115% |
| 20240829 | 879 | 880 | 861 | 869 | 17,000 | -8 | 99% | 99% | 82% | ▼ | 104% | 101% | 104% | 99% | 114% |
| 20240830 | 871 | 908 | 871 | 908 | 69,700 | 39 | 104% | 104% | 410% | ▲ | 98% | 95% | 99% | 100% | 119% |
| 20240902 | 908 | 919 | 878 | 893 | 28,400 | -15 | 98% | 98% | 41% | ▼ | 100% | 97% | 100% | 98% | 118% |
| 20240903 | 899 | 902 | 892 | 898 | 6,500 | 5 | 101% | 100% | 23% | ▲ | 99% | 98% | 102% | 99% | 112% |
| 20240904 | 885 | 888 | 862 | 876 | 29,500 | -22 | 98% | 99% | 454% | ▼ | 99% | 99% | 103% | 96% | 107% |
| 20240905 | 875 | 889 | 864 | 866 | 14,000 | -10 | 99% | 99% | 47% | ▼▼ | 99% | 98% | 104% | 95% | 106% |
| 20240906 | 871 | 876 | 860 | 862 | 9,100 | -4 | 100% | 99% | 65% | ▼▼▼ | 101% | 100% | 105% | 95% | 104% |
| 20240909 | 860 | 889 | 846 | 869 | 36,100 | 7 | 101% | 101% | 397% | ▲ | 100% | 99% | 104% | 96% | 105% |
| 20240910 | 869 | 880 | 865 | 868 | 5,400 | -1 | 100% | 100% | 15% | ▼ | 98% | 100% | 105% | 96% | 105% |
| 20240911 | 864 | 864 | 851 | 851 | 17,500 | -17 | 98% | 98% | 324% | ▼▼ | 101% | 101% | 106% | 94% | 103% |
| 20240912 | 852 | 869 | 852 | 857 | 11,400 | 6 | 101% | 101% | 65% | ▲ | 100% | 101% | 103% | 94% | 104% |
| 20240913 | 853 | 859 | 850 | 857 | 7,200 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 101% | 94% | 102% |
| 20240917 | 857 | 887 | 850 | 859 | 11,500 | 2 | 100% | 100% | 160% | ▲ | 100% | 98% | 101% | 95% | 103% |
| 20240918 | 859 | 877 | 854 | 863 | 16,400 | 4 | 100% | 100% | 143% | ▲▲ | 99% | 101% | 101% | 95% | 103% |
| 20240919 | 863 | 863 | 849 | 857 | 9,400 | -6 | 99% | 99% | 57% | ▼ | 100% | 102% | 101% | 94% | 102% |
| 20240920 | 861 | 866 | 858 | 861 | 8,700 | 4 | 100% | 100% | 93% | ▲ | 97% | 105% | 101% | 95% | 103% |
| 20240924 | 864 | 864 | 836 | 836 | 41,400 | -25 | 97% | 97% | 476% | ▼ | 100% | 107% | 103% | 92% | 100% |
| 20240925 | 843 | 856 | 841 | 842 | 19,600 | 6 | 101% | 100% | 47% | ▲ | 103% | 104% | 103% | 93% | 101% |
| 20240926 | 843 | 872 | 843 | 872 | 19,200 | 30 | 104% | 103% | 98% | ▲▲ | 101% | 99% | 100% | 96% | 104% |
| 20240927 | 872 | 900 | 872 | 880 | 43,600 | 8 | 101% | 101% | 227% | ▲▲▲ | 103% | 96% | 99% | 97% | 105% |
| 20240930 | 880 | 906 | 880 | 903 | 32,500 | 23 | 103% | 103% | 75% | ▲▲▲▲ | 97% | 93% | 96% | 99% | 108% |
| 20241001 | 904 | 916 | 880 | 880 | 28,800 | -23 | 97% | 97% | 89% | ▼ | 97% | 95% | 99% | 97% | 105% |
| 20241002 | 883 | 886 | 860 | 860 | 15,900 | -20 | 98% | 97% | 55% | ▼▼ | 98% | 95% | 100% | 95% | 103% |
| 20241003 | 867 | 867 | 837 | 847 | 37,800 | -13 | 98% | 98% | 238% | ▼▼▼ | 99% | 97% | 101% | 94% | 101% |
| 20241004 | 852 | 854 | 840 | 840 | 17,500 | -7 | 99% | 99% | 46% | ▼▼▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20241007 | 850 | 850 | 827 | 843 | 26,000 | 3 | 100% | 99% | 149% | ▲ | 98% | 103% | 0% | 93% | 101% |
| 20241008 | 840 | 840 | 818 | 825 | 32,900 | -18 | 98% | 98% | 127% | ▼ | 98% | 105% | 0% | 91% | 100% |
| 20241009 | 825 | 825 | 794 | 805 | 47,300 | -20 | 98% | 98% | 144% | ▼▼ | 103% | 109% | 0% | 89% | 100% |
| 20241010 | 801 | 826 | 795 | 826 | 40,800 | 21 | 103% | 103% | 86% | ▲ | 101% | 106% | 0% | 91% | 103% |
| 20241011 | 823 | 842 | 815 | 833 | 27,800 | 7 | 101% | 101% | 68% | ▲▲ | 104% | 104% | 0% | 92% | 103% |
| 20241015 | 833 | 866 | 833 | 865 | 27,800 | 32 | 104% | 104% | 100% | ▲▲▲ | 101% | 101% | 0% | 96% | 107% |
| 20241016 | 850 | 869 | 841 | 861 | 21,500 | -4 | 100% | 101% | 77% | ▼ | 101% | 100% | 0% | 95% | 107% |
| 20241017 | 862 | 881 | 860 | 870 | 23,400 | 9 | 101% | 101% | 109% | ▲ | 99% | 0% | 0% | 96% | 108% |
| 20241018 | 871 | 888 | 864 | 864 | 20,100 | -6 | 99% | 99% | 86% | ▼ | 99% | 0% | 0% | 96% | 107% |
| 20241021 | 862 | 870 | 855 | 855 | 22,600 | -9 | 99% | 99% | 112% | ▼▼ | 101% | 0% | 0% | 95% | 106% |
| 20241022 | 852 | 861 | 827 | 860 | 33,100 | 5 | 101% | 101% | 146% | ▲ | % | % | % | 95% | 107% |
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 | 23,400 | 1,003,500 | 0 | 938,700 | 23,400 | 64,800 |
| 2024-10-11 | 21,900 | 1,663,600 | 0 | 949,700 | 21,900 | 713,900 |
| 2024-10-04 | 22,700 | 1,610,000 | 0 | 939,400 | 22,700 | 670,600 |
| 2024-09-27 | 26,500 | 1,608,000 | 0 | 938,600 | 26,500 | 669,400 |
| 2024-09-20 | 26,400 | 1,612,200 | 0 | 933,700 | 26,400 | 678,500 |
| 2024-09-13 | 26,700 | 1,609,400 | 0 | 933,900 | 26,700 | 675,500 |
| 2024-09-06 | 35,200 | 1,600,500 | 0 | 935,700 | 35,200 | 664,800 |
| 2024-08-30 | 48,900 | 1,599,400 | 0 | 935,400 | 48,900 | 664,000 |
| 2024-08-23 | 27,500 | 1,600,600 | 0 | 935,500 | 27,500 | 665,100 |
| 2024-08-16 | 29,400 | 1,595,400 | 0 | 932,200 | 29,400 | 663,200 |
| 2024-08-09 | 37,700 | 1,614,300 | 0 | 931,700 | 37,700 | 682,600 |
| 2024-08-02 | 36,500 | 1,627,300 | 0 | 936,000 | 36,500 | 691,300 |
| 2024-07-26 | 29,800 | 1,632,100 | 0 | 936,000 | 29,800 | 696,100 |
| 2024-07-19 | 26,200 | 1,633,700 | 0 | 939,300 | 26,200 | 694,400 |
| 2024-07-12 | 24,800 | 1,645,200 | 0 | 931,900 | 24,800 | 713,300 |
| 2024-07-05 | 25,000 | 1,612,900 | 0 | 932,000 | 25,000 | 680,900 |
| 2024-06-28 | 38,100 | 1,610,600 | 0 | 933,000 | 38,100 | 677,600 |
| 2024-06-21 | 18,800 | 1,613,400 | 0 | 931,400 | 18,800 | 682,000 |
| 2024-06-14 | 17,900 | 1,607,800 | 0 | 931,100 | 17,900 | 676,700 |
| 2024-06-07 | 20,600 | 1,605,000 | 0 | 933,200 | 20,600 | 671,800 |
| 2024-05-31 | 21,000 | 954,700 | 0 | 931,900 | 21,000 | 22,800 |
| 2024-05-24 | 19,800 | 956,500 | 0 | 933,800 | 19,800 | 22,700 |
| 2024-05-17 | 23,100 | 945,700 | 0 | 933,400 | 23,100 | 12,300 |
| 2024-05-10 | 18,800 | 1,025,500 | 0 | 955,100 | 18,800 | 70,400 |
| 2024-05-02 | 19,200 | 1,034,800 | 0 | 962,700 | 19,200 | 72,100 |
| 2024-04-26 | 18,600 | 1,050,800 | 0 | 972,400 | 18,600 | 78,400 |
| 2024-04-19 | 19,500 | 1,058,700 | 0 | 977,300 | 19,500 | 81,400 |
| 2024-04-12 | 21,500 | 1,056,600 | 0 | 979,600 | 21,500 | 77,000 |
| 2024-04-05 | 23,100 | 1,050,100 | 0 | 981,900 | 23,100 | 68,200 |
| 2024-03-29 | 26,800 | 1,053,100 | 0 | 986,300 | 26,800 | 66,800 |
| 2024-03-22 | 31,200 | 1,053,300 | 0 | 987,900 | 31,200 | 65,400 |
| 2024-03-15 | 32,700 | 1,056,800 | 0 | 986,900 | 32,700 | 69,900 |
| 2024-03-08 | 32,600 | 1,055,200 | 0 | 983,900 | 32,600 | 71,300 |
| 2024-03-01 | 35,200 | 1,055,100 | 0 | 983,600 | 35,200 | 71,500 |
| 2024-02-22 | 36,600 | 1,051,100 | 0 | 984,800 | 36,600 | 66,300 |
| 2024-02-16 | 37,000 | 1,058,100 | 0 | 988,500 | 37,000 | 69,600 |
| 2024-02-09 | 40,000 | 1,134,000 | 0 | 1,039,600 | 40,000 | 94,400 |
| 2024-02-02 | 38,900 | 1,058,500 | 0 | 985,200 | 38,900 | 73,300 |
| 2024-01-26 | 40,400 | 1,039,900 | 0 | 976,300 | 40,400 | 63,600 |
| 2024-01-19 | 44,000 | 972,100 | 0 | 957,800 | 44,000 | 14,300 |
| 2024-01-12 | 40,500 | 961,700 | 0 | 954,800 | 40,500 | 6,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 28,500 | 0.18% | ▼ | -49,700 | 698 | 707 | 689 | 705 | 126,800 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 78,200 | 0.50% | ▲ | 600 | 728 | 728 | 705 | 708 | 24,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | 佐田建 | 主要株主の異動に関するお知らせ |
| 20240805 | 14:00 | 佐田建 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240718 | 14:00 | 佐田建 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 14:00 | 佐田建 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240626 | 14:00 | 佐田建 | 取締役会の実効性評価に関する評価結果の概要について |
| 20240520 | 14:00 | 佐田建 | 株主提案に関する書面受領及び当社取締役会意見に関するお知らせ |
| 20240520 | 14:00 | 佐田建 | 定款一部変更に関するお知らせ |
| 20240510 | 14:00 | 佐田建 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:00 | 佐田建 | 代表取締役の異動に関するお知らせ |
| 20240510 | 14:00 | 佐田建 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240430 | 14:00 | 佐田建 | 業績予想の修正に関するお知らせ |
| 20240205 | 14:00 | 佐田建 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240205 | 14:00 | 佐田建 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240205 | 14:00 | 佐田建 | 業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1826 | 1 | 佐田建設株式会社 | 2024-10-23 06:23:13 |
| 1826 | 2 | IRニュース | 佐田建設株式会社 | 2024-06-19 14:59:33 |
| 1826 | 2 | トピックス | 佐田建設株式会社 | 2024-06-14 16:36:27 |
| 1826 | 2 | 電子公告 | 佐田建設株式会社 | 2024-06-14 16:36:24 |
| 1826 | 2 | 決算公告 | 佐田建設株式会社 | 2024-06-14 16:36:22 |
| 1826 | 2 | 決算短信 | 佐田建設株式会社 | 2024-06-14 16:36:20 |
| 1826 | 2 | 株主総会 | 佐田建設株式会社 | 2024-06-14 16:36:17 |
| 1826 | 2 | IR情報 | 佐田建設株式会社 | 2024-06-14 08:43:41 |
| 1826 | 3 | お知らせ | 佐田建設株式会社 | 2024-06-14 08:43:48 |
| 1826 | 3 | リリース | 佐田建設株式会社 | 2024-06-14 08:43:43 |