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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,111 | 1,117 | 1,101 | 1,110 | 15,100 | -1 | 100% | 100% | 103% | ▼▼▼ | 99% | 100% | 104% | 97% | 112% |
20250311 | 1,098 | 1,098 | 1,073 | 1,088 | 56,200 | -22 | 98% | 99% | 372% | ▼▼▼▼ | 100% | 100% | 104% | 95% | 109% |
20250312 | 1,092 | 1,092 | 1,077 | 1,092 | 36,700 | 4 | 100% | 100% | 65% | ▲ | 100% | 103% | 101% | 95% | 101% |
20250313 | 1,086 | 1,100 | 1,072 | 1,090 | 87,400 | -2 | 100% | 100% | 238% | ▼ | 100% | 105% | 101% | 95% | 101% |
20250314 | 1,083 | 1,099 | 1,081 | 1,085 | 23,300 | -5 | 100% | 100% | 27% | ▼▼ | 100% | 104% | 100% | 96% | 100% |
20250317 | 1,091 | 1,101 | 1,086 | 1,095 | 16,000 | 10 | 101% | 100% | 69% | ▲ | 99% | 103% | 100% | 97% | 101% |
20250318 | 1,098 | 1,098 | 1,089 | 1,089 | 17,600 | -6 | 99% | 99% | 110% | ▼ | 102% | 103% | 101% | 97% | 101% |
20250319 | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | 26 | 102% | 102% | 108% | ▲ | 101% | 101% | 97% | 99% | 103% |
20250321 | 1,125 | 1,154 | 1,116 | 1,135 | 31,200 | 20 | 102% | 101% | 164% | ▲▲ | 99% | 99% | 96% | 100% | 105% |
20250324 | 1,145 | 1,145 | 1,128 | 1,128 | 15,600 | -7 | 99% | 99% | 50% | ▼ | 99% | 97% | 97% | 99% | 104% |
20250325 | 1,128 | 1,128 | 1,107 | 1,117 | 20,500 | -11 | 99% | 99% | 131% | ▼▼ | 100% | 97% | 97% | 98% | 103% |
20250326 | 1,130 | 1,141 | 1,121 | 1,125 | 28,300 | 8 | 101% | 100% | 138% | ▲ | 102% | 97% | 98% | 99% | 104% |
20250327 | 1,117 | 1,148 | 1,113 | 1,139 | 28,900 | 14 | 101% | 102% | 102% | ▲▲ | 99% | 100% | 101% | 100% | 105% |
20250328 | 1,081 | 1,082 | 1,045 | 1,074 | 52,500 | -65 | 94% | 99% | 182% | ▼ | 103% | 99% | 103% | 94% | 100% |
20250331 | 1,069 | 1,101 | 1,062 | 1,097 | 34,000 | 23 | 102% | 103% | 65% | ▲ | 97% | 95% | 100% | 96% | 102% |
20250401 | 1,103 | 1,108 | 1,075 | 1,075 | 26,100 | -22 | 98% | 97% | 77% | ▼ | 99% | 96% | 100% | 94% | 100% |
20250402 | 1,094 | 1,094 | 1,061 | 1,080 | 37,300 | 5 | 100% | 99% | 143% | ▲ | 101% | 102% | 105% | 95% | 101% |
20250403 | 1,050 | 1,075 | 1,020 | 1,061 | 76,400 | -19 | 98% | 101% | 205% | ▼ | 97% | 103% | 105% | 93% | 100% |
20250404 | 1,041 | 1,048 | 965 | 1,012 | 140,300 | -49 | 95% | 97% | 184% | ▼▼ | 102% | 103% | 106% | 89% | 100% |
20250408 | 1,031 | 1,067 | 1,014 | 1,051 | 93,500 | 39 | 104% | 102% | 67% | ▲ | 101% | 106% | 107% | 92% | 104% |
20250409 | 1,030 | 1,053 | 1,022 | 1,040 | 47,400 | -11 | 99% | 101% | 51% | ▼ | 99% | 101% | 101% | 91% | 103% |
20250410 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 | 34 | 103% | 99% | 55% | ▲ | 102% | 103% | 105% | 94% | 106% |
20250411 | 1,049 | 1,073 | 1,036 | 1,067 | 24,800 | -7 | 99% | 102% | 94% | ▼ | 99% | 101% | 102% | 94% | 105% |
20250414 | 1,075 | 1,093 | 1,059 | 1,061 | 61,700 | -6 | 99% | 99% | 249% | ▼▼ | 103% | 103% | 103% | 93% | 105% |
20250415 | 1,063 | 1,096 | 1,055 | 1,096 | 32,800 | 35 | 103% | 103% | 53% | ▲ | 98% | 100% | 100% | 96% | 108% |
20250416 | 1,096 | 1,100 | 1,074 | 1,077 | 36,300 | -19 | 98% | 98% | 111% | ▼ | 100% | 101% | 102% | 95% | 106% |
20250417 | 1,073 | 1,085 | 1,070 | 1,071 | 25,000 | -6 | 99% | 100% | 69% | ▼▼ | 99% | 100% | 100% | 94% | 106% |
20250418 | 1,096 | 1,107 | 1,078 | 1,090 | 28,600 | 19 | 102% | 99% | 114% | ▲ | 100% | 100% | 110% | 96% | 108% |
20250421 | 1,089 | 1,095 | 1,079 | 1,093 | 39,300 | 3 | 100% | 100% | 137% | ▲▲ | 100% | 101% | 111% | 96% | 108% |
20250422 | 1,083 | 1,088 | 1,077 | 1,086 | 18,600 | -7 | 99% | 100% | 47% | ▼ | 99% | 101% | 110% | 95% | 107% |
20250423 | 1,086 | 1,092 | 1,076 | 1,077 | 27,800 | -9 | 99% | 99% | 149% | ▼▼ | 101% | 101% | 110% | 95% | 106% |
20250424 | 1,086 | 1,106 | 1,084 | 1,093 | 36,000 | 16 | 101% | 101% | 129% | ▲ | 98% | 98% | 109% | 96% | 108% |
20250425 | 1,102 | 1,102 | 1,083 | 1,083 | 10,200 | -10 | 99% | 98% | 28% | ▼ | 100% | 99% | 110% | 99% | 107% |
20250428 | 1,094 | 1,102 | 1,088 | 1,098 | 19,300 | 15 | 101% | 100% | 189% | ▲ | 100% | 99% | 110% | 100% | 108% |
20250430 | 1,099 | 1,104 | 1,094 | 1,097 | 14,700 | -1 | 100% | 100% | 76% | ▼ | 98% | 100% | 110% | 100% | 108% |
20250501 | 1,100 | 1,103 | 1,079 | 1,079 | 29,900 | -18 | 98% | 98% | 203% | ▼▼ | 98% | 102% | 112% | 98% | 107% |
20250502 | 1,078 | 1,080 | 1,050 | 1,052 | 45,000 | -27 | 97% | 98% | 151% | ▼▼▼ | 102% | 100% | 113% | 96% | 104% |
20250507 | 1,064 | 1,098 | 1,062 | 1,087 | 54,900 | 35 | 103% | 102% | 122% | ▲ | 99% | 97% | 112% | 99% | 107% |
20250508 | 1,082 | 1,083 | 1,071 | 1,076 | 25,100 | -11 | 99% | 99% | 46% | ▼ | 102% | 97% | 112% | 98% | 103% |
20250509 | 1,077 | 1,098 | 1,073 | 1,098 | 36,600 | 22 | 102% | 102% | 146% | ▲ | 95% | 94% | 108% | 100% | 106% |
20250512 | 1,114 | 1,149 | 1,036 | 1,061 | 330,500 | -37 | 97% | 95% | 903% | ▼ | 98% | 102% | 112% | 97% | 101% |
20250513 | 1,073 | 1,082 | 1,047 | 1,053 | 57,100 | -8 | 99% | 98% | 17% | ▼▼ | 99% | 114% | 114% | 96% | 100% |
20250514 | 1,050 | 1,052 | 1,033 | 1,041 | 51,400 | -12 | 99% | 99% | 90% | ▼▼▼ | 100% | 115% | 114% | 95% | 100% |
20250515 | 1,042 | 1,048 | 1,030 | 1,039 | 24,000 | -2 | 100% | 100% | 47% | ▼▼▼▼ | 101% | 115% | 112% | 95% | 100% |
20250516 | 1,037 | 1,050 | 1,026 | 1,050 | 51,800 | 11 | 101% | 101% | 216% | ▲ | 106% | 114% | 107% | 96% | 101% |
20250519 | 1,037 | 1,111 | 1,037 | 1,095 | 167,900 | 45 | 104% | 106% | 324% | ▲▲ | 106% | 107% | 99% | 100% | 105% |
20250520 | 1,125 | 1,214 | 1,125 | 1,197 | 371,800 | 102 | 109% | 106% | 221% | ▲▲▲ | 99% | 100% | 92% | 100% | 115% |
20250521 | 1,210 | 1,250 | 1,188 | 1,197 | 210,600 | 0 | 100% | 99% | 57% | -- | 98% | 101% | 92% | 100% | 115% |
20250522 | 1,198 | 1,235 | 1,161 | 1,179 | 242,200 | -18 | 98% | 98% | 115% | ▼ | 101% | 102% | 94% | 98% | 113% |
20250523 | 1,179 | 1,219 | 1,171 | 1,185 | 85,600 | 6 | 101% | 101% | 35% | ▲ | 101% | 100% | 0% | 99% | 114% |
20250526 | 1,187 | 1,204 | 1,180 | 1,204 | 80,600 | 19 | 102% | 101% | 94% | ▲▲ | 100% | 97% | 0% | 100% | 116% |
20250527 | 1,204 | 1,222 | 1,192 | 1,207 | 93,700 | 3 | 100% | 100% | 116% | ▲▲▲ | 99% | 92% | 0% | 100% | 116% |
20250528 | 1,205 | 1,230 | 1,198 | 1,198 | 71,000 | -9 | 99% | 99% | 76% | ▼ | 99% | 93% | 0% | 99% | 115% |
20250529 | 1,200 | 1,208 | 1,183 | 1,183 | 39,900 | -15 | 99% | 99% | 56% | ▼▼ | 98% | 94% | 0% | 98% | 114% |
20250530 | 1,183 | 1,188 | 1,165 | 1,165 | 46,900 | -18 | 98% | 98% | 118% | ▼▼▼ | 96% | 96% | 0% | 97% | 112% |
20250602 | 1,158 | 1,158 | 1,099 | 1,109 | 74,300 | -56 | 95% | 96% | 158% | ▼▼▼▼ | 99% | 100% | 0% | 92% | 107% |
20250603 | 1,110 | 1,118 | 1,095 | 1,103 | 58,600 | -6 | 99% | 99% | 79% | ▼▼▼▼▼ | 101% | 0% | 0% | 91% | 106% |
20250604 | 1,098 | 1,116 | 1,096 | 1,112 | 43,700 | 9 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 92% | 107% |
20250605 | 1,101 | 1,118 | 1,093 | 1,099 | 82,700 | -13 | 99% | 100% | 189% | ▼ | 101% | 0% | 0% | 91% | 106% |
20250606 | 1,094 | 1,111 | 1,094 | 1,106 | 19,000 | 7 | 101% | 101% | 23% | ▲ | % | % | % | 92% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 32,900 | 925,000 | 0 | 861,100 | 32,900 | 63,900 |
2025-05-23 | 30,900 | 990,100 | 0 | 910,200 | 30,900 | 79,900 |
2025-05-16 | 24,400 | 1,337,300 | 0 | 1,062,100 | 24,400 | 275,200 |
2025-05-09 | 24,600 | 1,287,500 | 0 | 1,015,700 | 24,600 | 271,800 |
2025-05-02 | 22,000 | 1,268,200 | 0 | 1,011,500 | 22,000 | 256,700 |
2025-04-25 | 24,600 | 1,265,100 | 0 | 1,007,000 | 24,600 | 258,100 |
2025-04-18 | 24,000 | 1,248,700 | 0 | 963,000 | 24,000 | 285,700 |
2025-04-11 | 21,900 | 1,298,900 | 0 | 1,015,300 | 21,900 | 283,600 |
2025-04-04 | 327,200 | 1,213,600 | 0 | 952,300 | 327,200 | 261,300 |
2025-03-28 | 332,000 | 1,122,400 | 0 | 940,000 | 332,000 | 182,400 |
2025-03-21 | 338,000 | 1,110,400 | 0 | 939,100 | 338,000 | 171,300 |
2025-03-14 | 34,800 | 1,102,400 | 0 | 939,900 | 34,800 | 162,500 |
2025-03-07 | 34,200 | 997,500 | 0 | 939,200 | 34,200 | 58,300 |
2025-02-28 | 35,000 | 1,044,900 | 0 | 984,500 | 35,000 | 60,400 |
2025-02-21 | 34,500 | 1,014,700 | 0 | 950,800 | 34,500 | 63,900 |
2025-02-14 | 35,900 | 1,019,300 | 0 | 948,500 | 35,900 | 70,800 |
2025-02-07 | 29,800 | 1,022,200 | 0 | 931,700 | 29,800 | 90,500 |
2025-01-31 | 33,300 | 1,020,600 | 0 | 931,600 | 33,300 | 89,000 |
2025-01-24 | 35,600 | 1,003,800 | 0 | 934,200 | 35,600 | 69,600 |
2025-01-17 | 33,100 | 1,000,400 | 0 | 933,100 | 33,100 | 67,300 |
2025-01-10 | 34,500 | 1,003,900 | 0 | 934,700 | 34,500 | 69,200 |
2024-12-27 | 37,500 | 1,004,000 | 0 | 935,200 | 37,500 | 68,800 |
2024-12-20 | 35,900 | 1,002,300 | 0 | 934,000 | 35,900 | 68,300 |
2024-12-13 | 41,500 | 1,002,800 | 0 | 934,200 | 41,500 | 68,600 |
2024-12-06 | 38,600 | 1,003,100 | 0 | 933,900 | 38,600 | 69,200 |
2024-11-29 | 41,500 | 1,001,700 | 0 | 933,900 | 41,500 | 67,800 |
2024-11-22 | 35,900 | 1,002,500 | 0 | 934,000 | 35,900 | 68,500 |
2024-11-15 | 25,400 | 1,004,600 | 0 | 937,900 | 25,400 | 66,700 |
2024-11-08 | 26,800 | 1,010,800 | 0 | 938,300 | 26,800 | 72,500 |
2024-11-01 | 28,900 | 1,008,600 | 0 | 938,200 | 28,900 | 70,400 |
2024-10-25 | 22,900 | 1,010,900 | 0 | 938,300 | 22,900 | 72,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-10 | 個人 | 0 | 0.00% | ▼ | -300,000 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 |
2025-03-19 | 個人 | 300,000 | 1.93% | ▲ | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VNEZ | 350 | 2025-04-23 15:32 | 佐田建設株式会社 | 重田 光時 | 大量保有報告書 |
S100V6H7 | 350 | 2025-02-06 15:30 | 佐田建設株式会社 | UGSアセットマネジメント株式会社 | 変更報告書 |
S100V1YS | 350 | 2025-01-15 15:30 | 佐田建設株式会社 | UGSアセットマネジメント株式会社 | 変更報告書 |
S100UWGV | 350 | 2024-12-10 15:31 | 佐田建設株式会社 | UGSアセットマネジメント株式会社 | 変更報告書 |
S100U61X | 350 | 2024-08-13 15:05 | 佐田建設株式会社 | UGSアセットマネジメント株式会社 | 変更報告書 |
S100T1UA | 350 | 2024-03-21 15:00 | 佐田建設株式会社 | UGSアセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
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 |