| 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 | 3,580 | 3,600 | 3,535 | 3,555 | 151,400 | -25 | 99% | 99% | 114% | ▼▼ | 98% | 101% | 94% | 96% | 100% |
| 20240726 | 3,600 | 3,600 | 3,535 | 3,540 | 79,800 | -15 | 100% | 98% | 53% | ▼▼▼ | 100% | 98% | 95% | 96% | 100% |
| 20240729 | 3,575 | 3,610 | 3,575 | 3,590 | 65,500 | 50 | 101% | 100% | 82% | ▲ | 100% | 95% | 98% | 97% | 101% |
| 20240730 | 3,580 | 3,595 | 3,540 | 3,580 | 82,300 | -10 | 100% | 100% | 126% | ▼ | 101% | 93% | 100% | 97% | 101% |
| 20240731 | 3,595 | 3,640 | 3,550 | 3,630 | 113,400 | 50 | 101% | 101% | 138% | ▲ | 97% | 92% | 99% | 98% | 103% |
| 20240801 | 3,620 | 3,620 | 3,495 | 3,505 | 220,800 | -125 | 97% | 97% | 195% | ▼ | 100% | 98% | 105% | 95% | 100% |
| 20240802 | 3,405 | 3,450 | 3,375 | 3,410 | 145,800 | -95 | 97% | 100% | 66% | ▼▼ | 88% | 96% | 103% | 93% | 100% |
| 20240805 | 3,480 | 3,490 | 3,000 | 3,065 | 331,900 | -345 | 90% | 88% | 228% | ▼▼▼ | 102% | 102% | 109% | 84% | 100% |
| 20240806 | 3,275 | 3,430 | 3,270 | 3,330 | 165,400 | 265 | 109% | 102% | 50% | ▲ | 102% | 102% | 110% | 91% | 109% |
| 20240807 | 3,265 | 3,410 | 3,245 | 3,335 | 135,500 | 5 | 100% | 102% | 82% | ▲▲ | 100% | 100% | 108% | 91% | 109% |
| 20240808 | 3,330 | 3,370 | 3,300 | 3,325 | 83,600 | -10 | 100% | 100% | 62% | ▼ | 98% | 99% | 105% | 91% | 108% |
| 20240809 | 3,425 | 3,425 | 3,320 | 3,345 | 157,100 | 20 | 101% | 98% | 188% | ▲ | 101% | 103% | 109% | 91% | 109% |
| 20240813 | 3,275 | 3,360 | 3,275 | 3,310 | 178,300 | -35 | 99% | 101% | 113% | ▼ | 101% | 102% | 108% | 90% | 108% |
| 20240814 | 3,300 | 3,325 | 3,255 | 3,325 | 110,000 | 15 | 100% | 101% | 62% | ▲ | 100% | 102% | 108% | 91% | 108% |
| 20240815 | 3,325 | 3,335 | 3,280 | 3,310 | 112,800 | -15 | 100% | 100% | 103% | ▼ | 101% | 101% | 107% | 91% | 108% |
| 20240816 | 3,350 | 3,390 | 3,345 | 3,380 | 120,400 | 70 | 102% | 101% | 107% | ▲ | 100% | 101% | 106% | 93% | 110% |
| 20240819 | 3,365 | 3,395 | 3,360 | 3,365 | 65,400 | -15 | 100% | 100% | 54% | ▼ | 100% | 101% | 106% | 93% | 110% |
| 20240820 | 3,370 | 3,400 | 3,355 | 3,380 | 74,000 | 15 | 100% | 100% | 113% | ▲ | 100% | 105% | 105% | 93% | 110% |
| 20240821 | 3,345 | 3,375 | 3,320 | 3,350 | 56,300 | -30 | 99% | 100% | 76% | ▼ | 100% | 106% | 104% | 92% | 109% |
| 20240822 | 3,375 | 3,385 | 3,345 | 3,370 | 71,100 | 20 | 101% | 100% | 126% | ▲ | 101% | 106% | 105% | 93% | 110% |
| 20240823 | 3,370 | 3,435 | 3,370 | 3,400 | 59,100 | 30 | 101% | 101% | 83% | ▲▲ | 100% | 105% | 104% | 94% | 111% |
| 20240826 | 3,410 | 3,430 | 3,395 | 3,410 | 64,200 | 10 | 100% | 100% | 109% | ▲▲▲ | 102% | 104% | 104% | 94% | 111% |
| 20240827 | 3,445 | 3,530 | 3,420 | 3,510 | 125,000 | 100 | 103% | 102% | 195% | ▲▲▲▲ | 101% | 101% | 104% | 97% | 115% |
| 20240828 | 3,530 | 3,600 | 3,520 | 3,580 | 144,900 | 70 | 102% | 101% | 116% | ▲▲▲▲▲ | 99% | 100% | 103% | 99% | 117% |
| 20240829 | 3,560 | 3,590 | 3,525 | 3,535 | 100,200 | -45 | 99% | 99% | 69% | ▼ | 100% | 98% | 103% | 99% | 115% |
| 20240830 | 3,565 | 3,610 | 3,560 | 3,580 | 120,700 | 45 | 101% | 100% | 120% | ▲ | 98% | 97% | 102% | 100% | 117% |
| 20240902 | 3,600 | 3,600 | 3,515 | 3,540 | 101,700 | -40 | 99% | 98% | 84% | ▼ | 101% | 98% | 104% | 99% | 115% |
| 20240903 | 3,535 | 3,585 | 3,530 | 3,575 | 67,000 | 35 | 101% | 101% | 66% | ▲ | 99% | 98% | 104% | 100% | 108% |
| 20240904 | 3,530 | 3,555 | 3,485 | 3,510 | 81,000 | -65 | 98% | 99% | 121% | ▼ | 100% | 99% | 105% | 98% | 106% |
| 20240905 | 3,490 | 3,525 | 3,470 | 3,505 | 65,700 | -5 | 100% | 100% | 81% | ▼▼ | 99% | 98% | 104% | 98% | 106% |
| 20240906 | 3,525 | 3,525 | 3,465 | 3,475 | 49,100 | -30 | 99% | 99% | 75% | ▼▼▼ | 101% | 101% | 108% | 97% | 105% |
| 20240909 | 3,410 | 3,475 | 3,410 | 3,460 | 73,500 | -15 | 100% | 101% | 150% | ▼▼▼▼ | 100% | 99% | 106% | 97% | 105% |
| 20240910 | 3,455 | 3,485 | 3,425 | 3,460 | 85,400 | 0 | 100% | 100% | 116% | -- | 98% | 101% | 107% | 97% | 105% |
| 20240911 | 3,440 | 3,445 | 3,350 | 3,375 | 99,100 | -85 | 98% | 98% | 116% | ▼ | 100% | 102% | 106% | 94% | 102% |
| 20240912 | 3,440 | 3,475 | 3,415 | 3,440 | 75,400 | 65 | 102% | 100% | 76% | ▲ | 99% | 103% | 106% | 96% | 103% |
| 20240913 | 3,440 | 3,475 | 3,400 | 3,405 | 112,700 | -35 | 99% | 99% | 149% | ▼ | 100% | 103% | 106% | 95% | 102% |
| 20240917 | 3,435 | 3,445 | 3,405 | 3,435 | 77,000 | 30 | 101% | 100% | 68% | ▲ | 100% | 102% | 104% | 96% | 103% |
| 20240918 | 3,505 | 3,510 | 3,460 | 3,490 | 71,500 | 55 | 102% | 100% | 93% | ▲▲ | 100% | 104% | 104% | 97% | 104% |
| 20240919 | 3,510 | 3,565 | 3,490 | 3,525 | 102,100 | 35 | 101% | 100% | 143% | ▲▲▲ | 100% | 103% | 103% | 98% | 105% |
| 20240920 | 3,550 | 3,565 | 3,530 | 3,540 | 128,200 | 15 | 100% | 100% | 126% | ▲▲▲▲ | 100% | 103% | 102% | 99% | 105% |
| 20240924 | 3,565 | 3,565 | 3,525 | 3,550 | 82,400 | 10 | 100% | 100% | 64% | ▲▲▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20240925 | 3,565 | 3,585 | 3,530 | 3,585 | 89,400 | 35 | 101% | 101% | 108% | ▲▲▲▲▲▲ | 102% | 100% | 101% | 100% | 106% |
| 20240926 | 3,610 | 3,685 | 3,600 | 3,665 | 178,200 | 80 | 102% | 102% | 199% | ▲▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20240927 | 3,680 | 3,730 | 3,650 | 3,670 | 161,800 | 5 | 100% | 100% | 91% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 102% | 100% | 109% |
| 20240930 | 3,540 | 3,610 | 3,535 | 3,600 | 113,300 | -70 | 98% | 102% | 70% | ▼ | 100% | 101% | 100% | 98% | 107% |
| 20241001 | 3,605 | 3,625 | 3,580 | 3,605 | 91,400 | 5 | 100% | 100% | 81% | ▲ | 99% | 101% | 100% | 98% | 107% |
| 20241002 | 3,610 | 3,665 | 3,575 | 3,580 | 88,800 | -25 | 99% | 99% | 97% | ▼ | 100% | 100% | 99% | 98% | 106% |
| 20241003 | 3,625 | 3,650 | 3,605 | 3,625 | 68,000 | 45 | 101% | 100% | 77% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20241004 | 3,590 | 3,620 | 3,590 | 3,600 | 70,200 | -25 | 99% | 100% | 103% | ▼ | 100% | 100% | 97% | 98% | 107% |
| 20241007 | 3,640 | 3,650 | 3,600 | 3,640 | 75,000 | 40 | 101% | 100% | 107% | ▲ | 99% | 100% | 0% | 99% | 108% |
| 20241008 | 3,620 | 3,620 | 3,595 | 3,600 | 67,600 | -40 | 99% | 99% | 90% | ▼ | 100% | 100% | 0% | 98% | 107% |
| 20241009 | 3,615 | 3,630 | 3,575 | 3,615 | 61,800 | 15 | 100% | 100% | 91% | ▲ | 101% | 100% | 0% | 99% | 107% |
| 20241010 | 3,605 | 3,635 | 3,595 | 3,635 | 47,000 | 20 | 101% | 101% | 76% | ▲▲ | 100% | 99% | 0% | 99% | 108% |
| 20241011 | 3,635 | 3,645 | 3,615 | 3,620 | 66,800 | -15 | 100% | 100% | 142% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241015 | 3,650 | 3,650 | 3,615 | 3,625 | 61,900 | 5 | 100% | 99% | 93% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241016 | 3,600 | 3,660 | 3,590 | 3,605 | 57,500 | -20 | 99% | 100% | 93% | ▼ | 100% | 98% | 0% | 98% | 105% |
| 20241017 | 3,605 | 3,620 | 3,585 | 3,595 | 38,200 | -10 | 100% | 100% | 66% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 3,600 | 3,610 | 3,570 | 3,580 | 60,500 | -15 | 100% | 99% | 158% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 3,580 | 3,600 | 3,555 | 3,560 | 59,800 | -20 | 99% | 99% | 99% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 3,555 | 3,570 | 3,500 | 3,525 | 66,900 | -35 | 99% | 99% | 112% | ▼▼▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,300 | 62,800 | 300 | 42,700 | 1,000 | 20,100 |
| 2024-10-11 | 1,400 | 61,000 | 300 | 41,700 | 1,100 | 19,300 |
| 2024-10-04 | 2,200 | 62,800 | 300 | 42,000 | 1,900 | 20,800 |
| 2024-09-27 | 3,000 | 56,500 | 300 | 41,600 | 2,700 | 14,900 |
| 2024-09-20 | 1,600 | 61,100 | 400 | 39,300 | 1,200 | 21,800 |
| 2024-09-13 | 1,100 | 48,100 | 400 | 23,900 | 700 | 24,200 |
| 2024-09-06 | 1,700 | 41,400 | 500 | 17,500 | 1,200 | 23,900 |
| 2024-08-30 | 2,200 | 40,300 | 400 | 16,900 | 1,800 | 23,400 |
| 2024-08-23 | 6,900 | 43,200 | 5,100 | 17,000 | 1,800 | 26,200 |
| 2024-08-16 | 6,700 | 50,000 | 5,100 | 21,600 | 1,600 | 28,400 |
| 2024-08-09 | 6,200 | 58,000 | 5,100 | 24,300 | 1,100 | 33,700 |
| 2024-08-02 | 6,100 | 67,600 | 5,000 | 28,400 | 1,100 | 39,200 |
| 2024-07-26 | 5,400 | 80,600 | 5,000 | 26,800 | 400 | 53,800 |
| 2024-07-19 | 6,400 | 103,900 | 5,000 | 45,000 | 1,400 | 58,900 |
| 2024-07-12 | 6,300 | 105,400 | 5,000 | 44,700 | 1,300 | 60,700 |
| 2024-07-05 | 7,200 | 114,500 | 5,000 | 48,100 | 2,200 | 66,400 |
| 2024-06-28 | 9,300 | 96,100 | 5,000 | 45,000 | 4,300 | 51,100 |
| 2024-06-21 | 9,100 | 98,600 | 5,000 | 43,200 | 4,100 | 55,400 |
| 2024-06-14 | 7,000 | 101,200 | 5,000 | 42,200 | 2,000 | 59,000 |
| 2024-06-07 | 7,300 | 101,400 | 5,000 | 43,200 | 2,300 | 58,200 |
| 2024-05-31 | 6,500 | 100,200 | 5,000 | 40,900 | 1,500 | 59,300 |
| 2024-05-24 | 5,100 | 101,400 | 3,900 | 37,700 | 1,200 | 63,700 |
| 2024-05-17 | 4,800 | 91,500 | 2,800 | 34,500 | 2,000 | 57,000 |
| 2024-05-10 | 6,100 | 60,600 | 500 | 30,100 | 5,600 | 30,500 |
| 2024-05-02 | 5,900 | 64,800 | 600 | 30,200 | 5,300 | 34,600 |
| 2024-04-26 | 6,700 | 64,600 | 600 | 29,600 | 6,100 | 35,000 |
| 2024-04-19 | 6,700 | 67,700 | 500 | 29,700 | 6,200 | 38,000 |
| 2024-04-12 | 7,600 | 66,300 | 500 | 29,900 | 7,100 | 36,400 |
| 2024-04-05 | 7,300 | 75,600 | 500 | 30,100 | 6,800 | 45,500 |
| 2024-03-29 | 9,000 | 72,100 | 500 | 33,900 | 8,500 | 38,200 |
| 2024-03-22 | 43,400 | 80,400 | 900 | 38,600 | 42,500 | 41,800 |
| 2024-03-15 | 12,800 | 61,400 | 600 | 32,900 | 12,200 | 28,500 |
| 2024-03-08 | 22,500 | 42,400 | 600 | 15,500 | 21,900 | 26,900 |
| 2024-03-01 | 7,200 | 46,800 | 600 | 14,600 | 6,600 | 32,200 |
| 2024-02-22 | 7,900 | 53,700 | 600 | 15,000 | 7,300 | 38,700 |
| 2024-02-16 | 8,400 | 44,300 | 600 | 12,800 | 7,800 | 31,500 |
| 2024-02-09 | 9,800 | 42,500 | 800 | 13,000 | 9,000 | 29,500 |
| 2024-02-02 | 9,900 | 51,900 | 600 | 17,700 | 9,300 | 34,200 |
| 2024-01-26 | 10,200 | 63,400 | 300 | 34,000 | 9,900 | 29,400 |
| 2024-01-19 | 10,900 | 51,700 | 300 | 28,200 | 10,600 | 23,500 |
| 2024-01-12 | 10,700 | 58,400 | 400 | 28,500 | 10,300 | 29,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-04 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 0 | 0.00% | ▼ | -253,779 | 4,185 | 4,250 | 4,150 | 4,205 | 155,600 |
| 2024-04-03 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 253,779 | 0.58% | ▼ | -67,000 | 4,075 | 4,175 | 4,070 | 4,150 | 249,600 |
| 2024-03-19 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 320,779 | 0.74% | ▲ | 43,400 | 4,255 | 4,340 | 4,210 | 4,265 | 423,400 |
| 2024-03-18 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 277,379 | 0.64% | ▼ | -279,500 | 4,120 | 4,135 | 4,045 | 4,045 | 133,300 |
| 2024-03-14 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 556,879 | 1.28% | ▲ | 4,015 | 4,070 | 4,000 | 4,060 | 101,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 熊谷組 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 熊谷組 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240627 | 15:00 | 熊谷組 | 支配株主等に関する事項について |
| 20240514 | 15:00 | 熊谷組 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | 熊谷組 | 熊谷組グループ 中期経営計画（2024～2026年度）の策定について |
| 20240514 | 15:00 | 熊谷組 | 株主提案に関する書面受領および当社取締役会意見に関するお知らせ |
| 20240514 | 15:00 | 熊谷組 | 取締役及び執行役員に対する株式報酬制度の継続及び一部改定に関するお知らせ |
| 20240319 | 16:00 | 熊谷組 | 主要株主の異動に関するお知らせ |
| 20240213 | 11:30 | 熊谷組 | 代表取締役の異動に関するお知らせ |
| 20240213 | 15:00 | 熊谷組 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T2E9 | 350 | 2024-03-18 16:48 | 株式会社熊谷組 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1861 | 1 | 熊谷組 | 2024-10-23 06:28:13 |
| 1861 | 2 | 2025年3月期 第1四半期決算短信 (486.7 KB) | 2024-08-20 17:36:19 |
| 1861 | 2 | 支配株主等に関する事項について | 2024-06-28 17:34:36 |
| 1861 | 2 | 環境への取り組み | 環境への取り組み | サステナビリティ | 熊谷組 | 2024-06-17 09:13:51 |
| 1861 | 2 | 電子公告 | 株式情報 | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:57 |
| 1861 | 2 | ESG | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:52 |
| 1861 | 2 | IR資料室 | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:50 |
| 1861 | 2 | 株式情報 | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:49 |
| 1861 | 2 | 財務・業績ハイライト | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:48 |
| 1861 | 2 | 経営方針 | 投資家の皆様へ | 熊谷組 | 2024-06-14 09:15:47 |