| 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 | 987 | 987 | 962 | 968 | 930,100 | -11 | 99% | 98% | 114% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20240925 | 959 | 969 | 949 | 954 | 1,023,500 | -14 | 99% | 99% | 110% | ▼▼▼ | 101% | 98% | 98% | 94% | 100% |
| 20240926 | 966 | 982 | 961 | 979 | 1,054,900 | 24 | 103% | 101% | 103% | ▲ | 100% | 99% | 98% | 97% | 103% |
| 20240927 | 964 | 975 | 957 | 967 | 705,000 | -11 | 99% | 100% | 67% | ▼ | 102% | 104% | 103% | 96% | 101% |
| 20240930 | 922 | 951 | 918 | 942 | 876,500 | -25 | 97% | 102% | 124% | ▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20241001 | 946 | 952 | 942 | 950 | 448,400 | 8 | 101% | 100% | 51% | ▲ | 100% | 102% | 99% | 94% | 101% |
| 20241002 | 945 | 957 | 935 | 942 | 533,600 | -8 | 99% | 100% | 119% | ▼ | 99% | 99% | 97% | 93% | 100% |
| 20241003 | 962 | 963 | 948 | 950 | 423,200 | 9 | 101% | 99% | 79% | ▲ | 101% | 100% | 98% | 95% | 101% |
| 20241004 | 954 | 970 | 942 | 962 | 656,000 | 12 | 101% | 101% | 155% | ▲▲ | 99% | 98% | 96% | 96% | 102% |
| 20241007 | 970 | 974 | 953 | 965 | 848,300 | 2 | 100% | 99% | 129% | ▲▲▲ | 100% | 99% | 97% | 97% | 102% |
| 20241008 | 960 | 966 | 948 | 956 | 701,300 | -9 | 99% | 100% | 83% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241009 | 955 | 958 | 948 | 953 | 497,600 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20241010 | 953 | 960 | 943 | 950 | 411,200 | -3 | 100% | 100% | 83% | ▼▼▼ | 100% | 99% | 100% | 95% | 101% |
| 20241011 | 946 | 957 | 938 | 945 | 579,500 | -5 | 100% | 100% | 141% | ▼▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241015 | 947 | 955 | 942 | 946 | 568,500 | 1 | 100% | 100% | 98% | ▲ | 101% | 100% | 107% | 95% | 100% |
| 20241016 | 936 | 957 | 932 | 943 | 514,300 | -3 | 100% | 101% | 90% | ▼ | 99% | 96% | 106% | 96% | 100% |
| 20241017 | 946 | 949 | 937 | 939 | 476,800 | -3 | 100% | 99% | 93% | ▼▼ | 99% | 96% | 107% | 96% | 100% |
| 20241018 | 944 | 944 | 932 | 934 | 607,700 | -5 | 99% | 99% | 127% | ▼▼▼ | 100% | 97% | 108% | 95% | 100% |
| 20241021 | 933 | 941 | 923 | 935 | 593,600 | 1 | 100% | 100% | 98% | ▲ | 98% | 97% | 109% | 95% | 100% |
| 20241022 | 925 | 929 | 906 | 911 | 629,200 | -24 | 97% | 98% | 106% | ▼ | 100% | 100% | 111% | 93% | 100% |
| 20241023 | 905 | 916 | 903 | 906 | 358,600 | -5 | 99% | 100% | 57% | ▼▼ | 100% | 102% | 112% | 93% | 100% |
| 20241024 | 900 | 906 | 892 | 900 | 526,700 | -7 | 99% | 100% | 147% | ▼▼▼ | 100% | 103% | 111% | 92% | 100% |
| 20241025 | 903 | 905 | 893 | 900 | 530,300 | 0 | 100% | 100% | 101% | ▲ | 101% | 104% | 113% | 93% | 100% |
| 20241028 | 893 | 906 | 890 | 898 | 493,200 | -2 | 100% | 101% | 93% | ▼ | 100% | 102% | 112% | 93% | 100% |
| 20241029 | 898 | 908 | 896 | 903 | 486,600 | 5 | 101% | 100% | 99% | ▲ | 101% | 103% | 111% | 94% | 101% |
| 20241030 | 906 | 920 | 903 | 915 | 3,122,600 | 12 | 101% | 101% | 642% | ▲▲ | 101% | 103% | 109% | 95% | 102% |
| 20241031 | 919 | 934 | 916 | 928 | 601,300 | 13 | 101% | 101% | 19% | ▲▲▲ | 100% | 104% | 109% | 96% | 103% |
| 20241101 | 917 | 923 | 910 | 916 | 324,600 | -12 | 99% | 100% | 54% | ▼ | 100% | 102% | 109% | 95% | 102% |
| 20241105 | 924 | 930 | 912 | 919 | 373,400 | 3 | 100% | 100% | 115% | ▲ | 100% | 102% | 107% | 95% | 102% |
| 20241106 | 931 | 940 | 922 | 930 | 428,500 | 11 | 101% | 100% | 115% | ▲▲ | 102% | 108% | 105% | 97% | 104% |
| 20241107 | 932 | 954 | 932 | 950 | 551,200 | 20 | 102% | 102% | 129% | ▲▲▲ | 99% | 106% | 103% | 100% | 106% |
| 20241108 | 950 | 955 | 938 | 941 | 498,000 | -9 | 99% | 99% | 90% | ▼ | 100% | 107% | 104% | 99% | 105% |
| 20241111 | 937 | 942 | 931 | 935 | 412,300 | -6 | 99% | 100% | 83% | ▼▼ | 101% | 104% | 103% | 98% | 104% |
| 20241112 | 947 | 956 | 939 | 953 | 613,300 | 18 | 102% | 101% | 149% | ▲ | 105% | 105% | 101% | 100% | 106% |
| 20241113 | 954 | 1,026 | 953 | 1,006 | 2,440,800 | 53 | 106% | 105% | 398% | ▲▲ | 100% | 100% | 96% | 100% | 112% |
| 20241114 | 1,001 | 1,025 | 988 | 1,004 | 1,269,300 | -2 | 100% | 100% | 52% | ▼ | 98% | 99% | 94% | 100% | 112% |
| 20241115 | 1,007 | 1,010 | 985 | 987 | 839,100 | -17 | 98% | 98% | 66% | ▼▼ | 99% | 99% | 95% | 98% | 110% |
| 20241118 | 993 | 997 | 978 | 984 | 589,800 | -3 | 100% | 99% | 70% | ▼▼▼ | 102% | 99% | 95% | 98% | 110% |
| 20241119 | 987 | 1,008 | 987 | 1,003 | 526,300 | 19 | 102% | 102% | 89% | ▲ | 99% | 97% | 93% | 100% | 112% |
| 20241120 | 1,003 | 1,004 | 979 | 992 | 701,300 | -11 | 99% | 99% | 133% | ▼ | 99% | 98% | 95% | 99% | 110% |
| 20241121 | 986 | 990 | 977 | 977 | 393,300 | -15 | 98% | 99% | 56% | ▼▼ | 100% | 98% | 95% | 97% | 109% |
| 20241122 | 980 | 987 | 979 | 980 | 379,600 | 3 | 100% | 100% | 97% | ▲ | 97% | 97% | 95% | 97% | 109% |
| 20241125 | 990 | 993 | 959 | 959 | 482,600 | -21 | 98% | 97% | 127% | ▼ | 101% | 98% | 98% | 95% | 107% |
| 20241126 | 960 | 972 | 956 | 971 | 447,900 | 13 | 101% | 101% | 93% | ▲ | 98% | 98% | 97% | 97% | 108% |
| 20241127 | 965 | 969 | 941 | 949 | 392,800 | -23 | 98% | 98% | 88% | ▼ | 102% | 99% | 99% | 94% | 104% |
| 20241128 | 948 | 970 | 948 | 962 | 443,700 | 14 | 101% | 102% | 113% | ▲ | 98% | 96% | 98% | 96% | 105% |
| 20241129 | 960 | 960 | 943 | 943 | 598,600 | -19 | 98% | 98% | 135% | ▼ | 100% | 99% | 100% | 94% | 103% |
| 20241202 | 940 | 942 | 933 | 937 | 678,000 | -7 | 99% | 100% | 113% | ▼▼ | 100% | 99% | 100% | 93% | 102% |
| 20241203 | 939 | 951 | 938 | 941 | 532,900 | 5 | 100% | 100% | 79% | ▲ | 98% | 100% | 101% | 94% | 101% |
| 20241204 | 935 | 939 | 921 | 921 | 412,800 | -20 | 98% | 98% | 77% | ▼ | 100% | 99% | 101% | 92% | 100% |
| 20241205 | 927 | 933 | 922 | 926 | 485,700 | 5 | 101% | 100% | 118% | ▲ | 100% | 100% | 101% | 92% | 101% |
| 20241206 | 928 | 935 | 922 | 932 | 653,600 | 6 | 101% | 100% | 135% | ▲▲ | 99% | 99% | 0% | 93% | 101% |
| 20241209 | 939 | 942 | 930 | 932 | 585,800 | 0 | 100% | 99% | 90% | ▲▲▲ | 98% | 98% | 0% | 93% | 101% |
| 20241210 | 941 | 943 | 914 | 918 | 497,500 | -15 | 98% | 98% | 85% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20241211 | 920 | 927 | 910 | 919 | 799,300 | 1 | 100% | 100% | 161% | ▲ | 100% | 99% | 0% | 92% | 100% |
| 20241212 | 927 | 939 | 925 | 929 | 561,000 | 10 | 101% | 100% | 70% | ▲▲ | 100% | 100% | 0% | 93% | 101% |
| 20241213 | 922 | 933 | 911 | 921 | 696,200 | -8 | 99% | 100% | 124% | ▼ | 101% | 102% | 0% | 92% | 100% |
| 20241216 | 921 | 931 | 919 | 927 | 420,200 | 6 | 101% | 101% | 60% | ▲ | 99% | 102% | 0% | 92% | 101% |
| 20241217 | 926 | 927 | 915 | 915 | 368,200 | -12 | 99% | 99% | 88% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241218 | 914 | 925 | 910 | 921 | 1,101,000 | 6 | 101% | 101% | 299% | ▲ | 102% | 0% | 0% | 94% | 101% |
| 20241219 | 910 | 931 | 907 | 926 | 1,111,900 | 5 | 101% | 102% | 101% | ▲▲ | 101% | 0% | 0% | 95% | 101% |
| 20241220 | 933 | 944 | 933 | 940 | 879,700 | 14 | 102% | 101% | 79% | ▲▲▲ | % | % | % | 97% | 103% |
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 | 151,800 | 59,900 | 100,100 | 17,300 | 51,700 | 42,600 |
| 2024-12-06 | 71,800 | 60,000 | 55,200 | 18,500 | 16,600 | 41,500 |
| 2024-11-29 | 68,600 | 58,500 | 51,400 | 19,300 | 17,200 | 39,200 |
| 2024-11-22 | 63,400 | 54,700 | 43,000 | 18,500 | 20,400 | 36,200 |
| 2024-11-15 | 67,100 | 50,500 | 47,600 | 18,400 | 19,500 | 32,100 |
| 2024-11-08 | 132,100 | 76,100 | 115,700 | 21,800 | 16,400 | 54,300 |
| 2024-11-01 | 140,900 | 77,800 | 121,900 | 24,000 | 19,000 | 53,800 |
| 2024-10-25 | 141,300 | 82,200 | 124,000 | 26,300 | 17,300 | 55,900 |
| 2024-10-18 | 142,000 | 92,800 | 127,700 | 36,500 | 14,300 | 56,300 |
| 2024-10-11 | 146,600 | 92,700 | 132,100 | 41,600 | 14,500 | 51,100 |
| 2024-10-04 | 148,000 | 74,800 | 130,400 | 30,900 | 17,600 | 43,900 |
| 2024-09-27 | 147,300 | 68,400 | 124,700 | 22,400 | 22,600 | 46,000 |
| 2024-09-20 | 133,500 | 69,700 | 118,400 | 21,700 | 15,100 | 48,000 |
| 2024-09-13 | 133,800 | 57,600 | 118,600 | 18,300 | 15,200 | 39,300 |
| 2024-09-06 | 128,500 | 61,100 | 106,700 | 18,500 | 21,800 | 42,600 |
| 2024-08-30 | 90,100 | 57,500 | 66,900 | 19,200 | 23,200 | 38,300 |
| 2024-08-23 | 71,400 | 56,000 | 51,000 | 19,500 | 20,400 | 36,500 |
| 2024-08-16 | 55,500 | 55,600 | 44,100 | 18,900 | 11,400 | 36,700 |
| 2024-08-09 | 64,600 | 55,700 | 43,600 | 18,100 | 21,000 | 37,600 |
| 2024-08-02 | 64,600 | 68,800 | 50,100 | 22,400 | 14,500 | 46,400 |
| 2024-07-26 | 66,400 | 88,000 | 50,100 | 23,000 | 16,300 | 65,000 |
| 2024-07-19 | 63,600 | 99,300 | 50,100 | 25,300 | 13,500 | 74,000 |
| 2024-07-12 | 63,200 | 92,800 | 50,100 | 24,600 | 13,100 | 68,200 |
| 2024-07-05 | 68,100 | 100,800 | 50,000 | 27,000 | 18,100 | 73,800 |
| 2024-06-28 | 68,000 | 122,400 | 50,000 | 33,000 | 18,000 | 89,400 |
| 2024-06-21 | 49,400 | 86,500 | 33,000 | 24,600 | 16,400 | 61,900 |
| 2024-06-14 | 40,700 | 91,300 | 28,500 | 28,400 | 12,200 | 62,900 |
| 2024-06-07 | 39,200 | 80,000 | 28,500 | 24,800 | 10,700 | 55,200 |
| 2024-05-31 | 48,600 | 69,700 | 28,800 | 21,900 | 19,800 | 47,800 |
| 2024-05-24 | 51,400 | 72,500 | 28,800 | 25,000 | 22,600 | 47,500 |
| 2024-05-17 | 52,900 | 81,900 | 29,400 | 13,400 | 23,500 | 68,500 |
| 2024-05-10 | 48,800 | 70,700 | 28,900 | 19,000 | 19,900 | 51,700 |
| 2024-05-02 | 45,600 | 96,700 | 28,400 | 19,100 | 17,200 | 77,600 |
| 2024-04-26 | 41,400 | 98,300 | 28,500 | 20,200 | 12,900 | 78,100 |
| 2024-04-19 | 49,100 | 101,600 | 28,500 | 21,300 | 20,600 | 80,300 |
| 2024-04-12 | 55,100 | 100,500 | 28,500 | 20,600 | 26,600 | 79,900 |
| 2024-04-05 | 47,400 | 105,000 | 28,500 | 19,900 | 18,900 | 85,100 |
| 2024-03-29 | 59,700 | 80,300 | 29,500 | 15,500 | 30,200 | 64,800 |
| 2024-03-22 | 62,600 | 78,200 | 33,700 | 12,800 | 28,900 | 65,400 |
| 2024-03-15 | 99,800 | 74,100 | 71,400 | 14,700 | 28,400 | 59,400 |
| 2024-03-08 | 96,200 | 63,000 | 70,600 | 12,600 | 25,600 | 50,400 |
| 2024-03-01 | 96,700 | 64,700 | 70,300 | 16,300 | 26,400 | 48,400 |
| 2024-02-22 | 99,000 | 49,200 | 70,300 | 15,600 | 28,700 | 33,600 |
| 2024-02-16 | 94,100 | 55,100 | 66,200 | 13,400 | 27,900 | 41,700 |
| 2024-02-09 | 109,500 | 63,000 | 67,200 | 18,200 | 42,300 | 44,800 |
| 2024-02-02 | 197,500 | 41,900 | 86,200 | 14,000 | 111,300 | 27,900 |
| 2024-01-26 | 307,100 | 50,400 | 183,000 | 14,200 | 124,100 | 36,200 |
| 2024-01-19 | 110,100 | 45,700 | 74,900 | 13,700 | 35,200 | 32,000 |
| 2024-01-12 | 111,500 | 52,600 | 75,100 | 11,800 | 36,400 | 40,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,546,000 | 0.47% | ▼ | -79,000 | 944 | 944 | 932 | 934 | 607,700 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,625,000 | 0.50% | ▲ | 15,918 | 946 | 957 | 938 | 945 | 579,500 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,609,082 | 0.49% | ▼ | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,246,234 | 0.69% | ▼ | -291,829 | 978 | 994 | 976 | 985 | 531,800 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,538,063 | 0.78% | ▼ | -50,700 | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,588,763 | 0.80% | ▲ | 301,706 | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,287,057 | 0.70% | ▲ | 345,200 | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,941,857 | 0.60% | ▲ | 243,295 | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,698,562 | 0.52% | ▲ | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 11:30 | 戸田建 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240926 | 11:30 | 戸田建 | 国内グループ従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 20240926 | 11:30 | 戸田建 | 従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 20240918 | 14:00 | 戸田建 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240904 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:30 | 戸田建 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240703 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240605 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 11:30 | 戸田建 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 11:30 | 戸田建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240515 | 11:30 | 戸田建 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240326 | 14:00 | 戸田建 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240305 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240229 | 11:45 | 戸田建 | 国内グループ従業員持株会向け事後交付型株式付与制度の導入に関するお知らせ |
| 20240213 | 11:30 | 戸田建 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 11:30 | 戸田建 | 「特別損失の計上」及び「業績予想の修正」に関するお知らせ |
| 20240205 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240131 | 15:30 | 戸田建 | 連結子会社間の合併とそれに伴う連結子会社の商号変更に関するお知らせ |
| 20240131 | 15:30 | 戸田建 | 五島市沖洋上風力発電事業に関する経過について |
| 20240109 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CK | 350 | 2024-07-29 09:06 | 戸田建設株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100THL9 | 350 | 2024-05-24 15:05 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100T4BC | 350 | 2024-03-26 15:04 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SPTB | 350 | 2024-02-02 15:02 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1860 | 1 | 戸田建設株式会社 | 2024-12-21 16:25:17 |
| 1860 | 2 | 第2四半期（中間期）決算短信（PDF：482.5 KB） | 2024-11-14 14:32:01 |
| 1860 | 2 | 第2四半期（中間期）決算短信（PDF：482.5 KB） | 2024-11-13 14:31:07 |
| 1860 | 2 | 半期報告書（2024年4月1日から2024年9月30日まで）（PDF：595.1 KB） | 2024-11-13 14:31:06 |
| 1860 | 2 | 第1四半期決算短信（PDF：1.4 MB） | 2024-08-20 17:36:16 |
| 1860 | 2 | 有価証券報告書(2023年4月1日から2024年3月31日まで）（PDF：4.8 MB） | 2024-06-28 17:34:35 |
| 1860 | 2 | 2024-06-21 12:01:04 | |
| 1860 | 2 | 沈黙期間について | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:14 |
| 1860 | 2 | 免責事項 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:13 |
| 1860 | 2 | よくいただくご質問 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:07 |