| 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 | 4,370 | 4,380 | 4,265 | 4,275 | 4,800 | -35 | 99% | 98% | 64% | ▼ | 98% | 98% | 101% | 96% | 105% |
| 20250311 | 4,270 | 4,270 | 4,155 | 4,165 | 4,400 | -110 | 97% | 98% | 92% | ▼▼ | 101% | 102% | 101% | 93% | 102% |
| 20250312 | 4,140 | 4,175 | 4,140 | 4,165 | 1,100 | 0 | 100% | 101% | 25% | -- | 99% | 104% | 98% | 93% | 102% |
| 20250313 | 4,200 | 4,200 | 4,150 | 4,155 | 2,500 | -10 | 100% | 99% | 227% | ▼ | 100% | 105% | 99% | 93% | 102% |
| 20250314 | 4,150 | 4,280 | 4,150 | 4,165 | 7,300 | 10 | 100% | 100% | 292% | ▲ | 99% | 101% | 97% | 96% | 102% |
| 20250317 | 4,245 | 4,245 | 4,180 | 4,190 | 2,700 | 25 | 101% | 99% | 37% | ▲▲ | 100% | 100% | 95% | 97% | 103% |
| 20250318 | 4,200 | 4,265 | 4,200 | 4,210 | 3,600 | 20 | 100% | 100% | 133% | ▲▲▲ | 103% | 102% | 93% | 98% | 103% |
| 20250319 | 4,235 | 4,365 | 4,200 | 4,365 | 6,400 | 155 | 104% | 103% | 178% | ▲▲▲▲ | 99% | 100% | 90% | 100% | 107% |
| 20250321 | 4,330 | 4,365 | 4,255 | 4,295 | 7,800 | -70 | 98% | 99% | 122% | ▼ | 96% | 96% | 89% | 98% | 106% |
| 20250324 | 4,365 | 4,365 | 4,205 | 4,210 | 5,600 | -85 | 98% | 96% | 72% | ▼▼ | 100% | 98% | 92% | 96% | 103% |
| 20250325 | 4,215 | 4,250 | 4,210 | 4,210 | 1,800 | 0 | 100% | 100% | 32% | -- | 101% | 96% | 93% | 96% | 103% |
| 20250326 | 4,280 | 4,325 | 4,205 | 4,315 | 7,400 | 105 | 102% | 101% | 411% | ▲ | 97% | 95% | 93% | 99% | 104% |
| 20250327 | 4,335 | 4,335 | 4,190 | 4,190 | 3,700 | -125 | 97% | 97% | 50% | ▼ | 101% | 98% | 99% | 96% | 101% |
| 20250328 | 4,100 | 4,185 | 4,100 | 4,125 | 3,000 | -65 | 98% | 101% | 81% | ▼▼ | 100% | 95% | 102% | 95% | 100% |
| 20250331 | 4,110 | 4,125 | 4,025 | 4,120 | 7,800 | -5 | 100% | 100% | 260% | ▼▼▼ | 100% | 91% | 105% | 94% | 100% |
| 20250401 | 4,120 | 4,180 | 4,100 | 4,120 | 4,100 | 0 | 100% | 100% | 53% | -- | 98% | 91% | 106% | 94% | 100% |
| 20250402 | 4,070 | 4,080 | 3,965 | 4,000 | 19,000 | -120 | 97% | 98% | 463% | ▼ | 100% | 97% | 110% | 92% | 100% |
| 20250403 | 3,925 | 3,975 | 3,875 | 3,920 | 5,500 | -80 | 98% | 100% | 29% | ▼▼ | 96% | 98% | 111% | 90% | 100% |
| 20250404 | 3,895 | 3,900 | 3,600 | 3,735 | 15,900 | -185 | 95% | 96% | 289% | ▼▼▼ | 107% | 112% | 124% | 86% | 100% |
| 20250408 | 3,470 | 3,805 | 3,470 | 3,720 | 7,300 | -15 | 100% | 107% | 46% | ▼▼▼▼ | 102% | 111% | 124% | 85% | 100% |
| 20250409 | 3,510 | 3,655 | 3,495 | 3,585 | 8,500 | -135 | 96% | 102% | 116% | ▼▼▼▼▼ | 101% | 103% | 115% | 82% | 100% |
| 20250410 | 3,765 | 3,835 | 3,700 | 3,820 | 4,800 | 235 | 107% | 101% | 56% | ▲ | 102% | 103% | 117% | 88% | 107% |
| 20250411 | 3,750 | 3,855 | 3,660 | 3,815 | 8,800 | -5 | 100% | 102% | 183% | ▼ | 103% | 102% | 116% | 87% | 106% |
| 20250414 | 3,775 | 3,910 | 3,775 | 3,885 | 8,800 | 70 | 102% | 103% | 100% | ▲ | 100% | 99% | 112% | 89% | 108% |
| 20250415 | 3,885 | 3,895 | 3,825 | 3,880 | 6,700 | -5 | 100% | 100% | 76% | ▼ | 101% | 100% | 113% | 89% | 108% |
| 20250416 | 3,855 | 3,900 | 3,810 | 3,880 | 8,000 | 0 | 100% | 101% | 119% | -- | 101% | 105% | 115% | 89% | 108% |
| 20250417 | 3,815 | 3,880 | 3,795 | 3,835 | 3,000 | -45 | 99% | 101% | 38% | ▼ | 101% | 106% | 115% | 88% | 107% |
| 20250418 | 3,800 | 3,900 | 3,800 | 3,855 | 4,100 | 20 | 101% | 101% | 137% | ▲ | 99% | 105% | 113% | 89% | 108% |
| 20250421 | 3,855 | 3,900 | 3,800 | 3,825 | 1,200 | -30 | 99% | 99% | 29% | ▼ | 101% | 109% | 114% | 89% | 107% |
| 20250422 | 3,830 | 3,870 | 3,820 | 3,870 | 600 | 45 | 101% | 101% | 50% | ▲ | 103% | 111% | 112% | 90% | 108% |
| 20250423 | 3,895 | 4,000 | 3,865 | 3,995 | 3,800 | 125 | 103% | 103% | 633% | ▲▲ | 101% | 108% | 107% | 93% | 111% |
| 20250424 | 4,005 | 4,045 | 4,000 | 4,040 | 5,700 | 45 | 101% | 101% | 150% | ▲▲▲ | 97% | 102% | 97% | 96% | 113% |
| 20250425 | 4,075 | 4,225 | 3,935 | 3,955 | 4,500 | -85 | 98% | 97% | 79% | ▼ | 102% | 105% | 97% | 96% | 110% |
| 20250428 | 4,095 | 4,190 | 4,055 | 4,190 | 6,700 | 235 | 106% | 102% | 149% | ▲ | 102% | 101% | 96% | 100% | 117% |
| 20250430 | 4,230 | 4,395 | 4,170 | 4,310 | 18,500 | 120 | 103% | 102% | 276% | ▲▲ | 97% | 101% | 95% | 100% | 120% |
| 20250501 | 4,295 | 4,295 | 4,160 | 4,160 | 2,000 | -150 | 97% | 97% | 11% | ▼ | 100% | 105% | 98% | 97% | 116% |
| 20250502 | 4,160 | 4,240 | 4,155 | 4,155 | 6,400 | -5 | 100% | 100% | 320% | ▼▼ | 103% | 105% | 99% | 96% | 116% |
| 20250507 | 4,155 | 4,295 | 4,125 | 4,285 | 5,000 | 130 | 103% | 103% | 78% | ▲ | 99% | 100% | 95% | 99% | 120% |
| 20250508 | 4,290 | 4,370 | 4,260 | 4,260 | 4,900 | -25 | 99% | 99% | 98% | ▼ | 102% | 93% | 96% | 99% | 119% |
| 20250509 | 4,270 | 4,350 | 4,255 | 4,335 | 7,100 | 75 | 102% | 102% | 145% | ▲ | 101% | 91% | 96% | 100% | 121% |
| 20250512 | 4,310 | 4,450 | 4,170 | 4,370 | 14,300 | 35 | 101% | 101% | 201% | ▲▲ | 97% | 89% | 93% | 100% | 115% |
| 20250513 | 4,425 | 4,425 | 4,260 | 4,285 | 3,900 | -85 | 98% | 97% | 27% | ▼ | 94% | 92% | 98% | 98% | 112% |
| 20250514 | 4,210 | 4,210 | 3,915 | 3,960 | 29,200 | -325 | 92% | 94% | 749% | ▼▼ | 97% | 99% | 104% | 91% | 104% |
| 20250515 | 3,950 | 3,950 | 3,840 | 3,840 | 5,200 | -120 | 97% | 97% | 18% | ▼▼▼ | 102% | 101% | 107% | 88% | 100% |
| 20250516 | 3,860 | 3,945 | 3,855 | 3,930 | 7,800 | 90 | 102% | 102% | 150% | ▲ | 98% | 100% | 105% | 90% | 103% |
| 20250519 | 3,915 | 3,925 | 3,845 | 3,850 | 7,500 | -80 | 98% | 98% | 96% | ▼ | 100% | 102% | 107% | 88% | 101% |
| 20250520 | 3,865 | 3,910 | 3,865 | 3,865 | 3,400 | 15 | 100% | 100% | 45% | ▲ | 102% | 103% | 107% | 88% | 101% |
| 20250521 | 3,840 | 3,940 | 3,840 | 3,910 | 8,300 | 45 | 101% | 102% | 244% | ▲▲ | 102% | 103% | 107% | 89% | 102% |
| 20250522 | 3,840 | 3,940 | 3,840 | 3,910 | 3,200 | 0 | 100% | 102% | 39% | -- | 100% | 104% | 0% | 89% | 102% |
| 20250523 | 3,910 | 3,935 | 3,885 | 3,915 | 2,200 | 5 | 100% | 100% | 69% | ▲ | 102% | 105% | 0% | 90% | 102% |
| 20250526 | 3,890 | 3,960 | 3,875 | 3,955 | 5,200 | 40 | 101% | 102% | 236% | ▲▲ | 101% | 105% | 0% | 91% | 103% |
| 20250527 | 3,910 | 3,950 | 3,910 | 3,950 | 2,000 | -5 | 100% | 101% | 38% | ▼ | 99% | 103% | 0% | 90% | 103% |
| 20250528 | 3,975 | 3,975 | 3,930 | 3,950 | 700 | 0 | 100% | 99% | 35% | -- | 103% | 102% | 0% | 90% | 103% |
| 20250529 | 3,975 | 4,115 | 3,975 | 4,075 | 5,900 | 125 | 103% | 103% | 843% | ▲ | 100% | 101% | 0% | 93% | 106% |
| 20250530 | 4,070 | 4,125 | 4,050 | 4,090 | 4,700 | 15 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 0% | 94% | 107% |
| 20250602 | 4,090 | 4,135 | 4,055 | 4,095 | 900 | 5 | 100% | 100% | 19% | ▲▲▲ | 97% | 0% | 0% | 94% | 107% |
| 20250603 | 4,165 | 4,180 | 4,035 | 4,035 | 1,100 | -60 | 99% | 97% | 122% | ▼ | 101% | 0% | 0% | 92% | 105% |
| 20250604 | 4,015 | 4,105 | 4,015 | 4,065 | 1,900 | 30 | 101% | 101% | 173% | ▲ | 100% | 0% | 0% | 93% | 106% |
| 20250605 | 4,135 | 4,135 | 4,120 | 4,120 | 300 | 55 | 101% | 100% | 16% | ▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,300 | 130,600 | 0 | 124,800 | 2,300 | 5,800 |
| 2025-05-23 | 2,200 | 131,400 | 0 | 125,000 | 2,200 | 6,400 |
| 2025-05-16 | 2,900 | 131,700 | 0 | 124,300 | 2,900 | 7,400 |
| 2025-05-09 | 2,800 | 123,900 | 0 | 118,900 | 2,800 | 5,000 |
| 2025-05-02 | 2,300 | 123,800 | 0 | 118,400 | 2,300 | 5,400 |
| 2025-04-25 | 1,900 | 132,600 | 0 | 126,400 | 1,900 | 6,200 |
| 2025-04-18 | 2,200 | 132,900 | 0 | 125,900 | 2,200 | 7,000 |
| 2025-04-11 | 2,200 | 133,300 | 0 | 125,300 | 2,200 | 8,000 |
| 2025-04-04 | 2,200 | 131,600 | 0 | 123,300 | 2,200 | 8,300 |
| 2025-03-28 | 1,500 | 118,800 | 0 | 113,700 | 1,500 | 5,100 |
| 2025-03-21 | 1,200 | 118,500 | 0 | 113,700 | 1,200 | 4,800 |
| 2025-03-14 | 1,100 | 118,700 | 0 | 112,400 | 1,100 | 6,300 |
| 2025-03-07 | 900 | 117,400 | 0 | 111,500 | 900 | 5,900 |
| 2025-02-28 | 900 | 117,400 | 0 | 111,000 | 900 | 6,400 |
| 2025-02-21 | 800 | 118,100 | 0 | 111,100 | 800 | 7,000 |
| 2025-02-14 | 1,200 | 116,000 | 0 | 110,500 | 1,200 | 5,500 |
| 2025-02-07 | 1,700 | 118,100 | 0 | 115,000 | 1,700 | 3,100 |
| 2025-01-31 | 2,900 | 119,400 | 0 | 116,500 | 2,900 | 2,900 |
| 2025-01-24 | 600 | 113,300 | 0 | 109,600 | 600 | 3,700 |
| 2025-01-17 | 700 | 107,900 | 0 | 103,900 | 700 | 4,000 |
| 2025-01-10 | 700 | 106,800 | 0 | 104,200 | 700 | 2,600 |
| 2024-12-27 | 2,000 | 106,200 | 0 | 104,400 | 2,000 | 1,800 |
| 2024-12-20 | 1,000 | 106,000 | 0 | 104,200 | 1,000 | 1,800 |
| 2024-12-13 | 1,300 | 106,200 | 0 | 104,200 | 1,300 | 2,000 |
| 2024-12-06 | 1,200 | 105,900 | 0 | 104,200 | 1,200 | 1,700 |
| 2024-11-29 | 1,400 | 106,300 | 0 | 104,200 | 1,400 | 2,100 |
| 2024-11-22 | 1,100 | 107,100 | 0 | 104,200 | 1,100 | 2,900 |
| 2024-11-15 | 1,300 | 106,000 | 0 | 104,200 | 1,300 | 1,800 |
| 2024-11-08 | 900 | 107,200 | 0 | 103,800 | 900 | 3,400 |
| 2024-11-01 | 2,000 | 106,100 | 0 | 103,800 | 2,000 | 2,300 |
| 2024-10-25 | 800 | 107,600 | 0 | 103,800 | 800 | 3,800 |
| 2024-10-18 | 800 | 107,800 | 0 | 104,500 | 800 | 3,300 |
| 2024-10-11 | 2,300 | 107,600 | 0 | 104,500 | 2,300 | 3,100 |
| 2024-10-04 | 2,400 | 106,800 | 0 | 103,900 | 2,400 | 2,900 |
| 2024-09-27 | 2,100 | 106,900 | 0 | 103,900 | 2,100 | 3,000 |
| 2024-09-20 | 2,000 | 105,600 | 0 | 104,100 | 2,000 | 1,500 |
| 2024-09-13 | 2,200 | 105,800 | 0 | 104,200 | 2,200 | 1,600 |
| 2024-09-06 | 2,200 | 105,800 | 0 | 104,200 | 2,200 | 1,600 |
| 2024-08-30 | 2,400 | 105,800 | 0 | 104,200 | 2,400 | 1,600 |
| 2024-08-23 | 400 | 111,600 | 0 | 104,200 | 400 | 7,400 |
| 2024-08-16 | 500 | 113,000 | 0 | 104,200 | 500 | 8,800 |
| 2024-08-09 | 300 | 114,000 | 0 | 104,200 | 300 | 9,800 |
| 2024-08-02 | 300 | 113,900 | 0 | 104,200 | 300 | 9,700 |
| 2024-07-26 | 300 | 111,600 | 0 | 105,100 | 300 | 6,500 |
| 2024-07-19 | 600 | 112,600 | 0 | 105,300 | 600 | 7,300 |
| 2024-07-12 | 500 | 111,600 | 0 | 104,300 | 500 | 7,300 |
| 2024-07-05 | 1,200 | 111,800 | 0 | 105,200 | 1,200 | 6,600 |
| 2024-06-28 | 500 | 112,400 | 0 | 105,400 | 500 | 7,000 |
| 2024-06-21 | 500 | 111,900 | 0 | 105,400 | 500 | 6,500 |
| 2024-06-14 | 600 | 110,800 | 0 | 105,300 | 600 | 5,500 |
| 2024-06-07 | 500 | 113,500 | 0 | 106,800 | 500 | 6,700 |
| 2024-05-31 | 300 | 112,800 | 0 | 106,800 | 300 | 6,000 |
| 2024-05-24 | 800 | 112,600 | 0 | 106,900 | 800 | 5,700 |
| 2024-05-17 | 2,900 | 114,300 | 0 | 107,000 | 2,900 | 7,300 |
| 2024-05-10 | 2,100 | 116,600 | 0 | 107,500 | 2,100 | 9,100 |
| 2024-05-02 | 400 | 118,500 | 0 | 107,600 | 400 | 10,900 |
| 2024-04-26 | 300 | 118,300 | 0 | 107,700 | 300 | 10,600 |
| 2024-04-19 | 300 | 116,300 | 0 | 106,400 | 300 | 9,900 |
| 2024-04-12 | 1,400 | 114,000 | 0 | 106,300 | 1,400 | 7,700 |
| 2024-04-05 | 1,600 | 112,300 | 0 | 106,600 | 1,600 | 5,700 |
| 2024-03-29 | 1,900 | 112,700 | 0 | 106,700 | 1,900 | 6,000 |
| 2024-03-22 | 2,500 | 113,100 | 200 | 5,800 | 2,300 | 107,300 |
| 2024-03-15 | 1,400 | 111,900 | 0 | 5,400 | 1,400 | 106,500 |
| 2024-03-08 | 700 | 113,900 | 0 | 6,500 | 700 | 107,400 |
| 2024-03-01 | 700 | 115,900 | 0 | 8,400 | 700 | 107,500 |
| 2024-02-22 | 800 | 110,700 | 0 | 5,200 | 800 | 105,500 |
| 2024-02-16 | 200 | 110,300 | 0 | 4,300 | 200 | 106,000 |
| 2024-02-09 | 200 | 111,000 | 0 | 3,900 | 200 | 107,100 |
| 2024-02-02 | 300 | 108,000 | 0 | 3,900 | 300 | 104,100 |
| 2024-01-26 | 100 | 105,000 | 0 | 3,400 | 100 | 101,600 |
| 2024-01-19 | 0 | 91,700 | 0 | 3,200 | 0 | 88,500 |
| 2024-01-12 | 100 | 83,500 | 0 | 2,800 | 100 | 80,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1866 | 1 | 未来を育てる人がいる | 北野建設株式会社 | 2025-06-06 16:20:57 |
| 1866 | 2 | 第80回定時株主総会招集ご通知 - NEWS | 北野建設株式会社 | 2025-06-02 13:29:01 |
| 1866 | 2 | 【株主の皆様へ】第80期中間事業報告 - NEWS | 北野建設株式会社 | 2024-12-05 17:30:22 |
| 1866 | 2 | 【株主の皆様へ】第79期事業報告 - NEWS | 北野建設株式会社 | 2024-06-26 22:09:56 |
| 1866 | 2 | 電子公告 - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:17 |
| 1866 | 2 | IRライブラリー（財務データ） - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:16 |
| 1866 | 2 | ステークホルダーのみなさまへ - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:15 |
| 1866 | 2 | IR情報 | 北野建設株式会社 | 2024-06-14 17:12:41 |
| 1866 | 3 | 令和７年３月期決算短信について - NEWS | 北野建設株式会社 | 2025-05-13 17:34:09 |
| 1866 | 3 | 業績予想と実績値との差異に関するお知らせ - NEWS | 北野建設株式会社 | 2025-05-13 17:34:08 |