| 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 | 1,643 | 1,647 | 1,618 | 1,622 | 47,100 | -29 | 98% | 99% | 197% | ▼ | 99% | 104% | 100% | 93% | 100% |
| 20240726 | 1,621 | 1,623 | 1,600 | 1,600 | 31,600 | -22 | 99% | 99% | 67% | ▼ | 101% | 99% | 101% | 92% | 100% |
| 20240729 | 1,625 | 1,646 | 1,616 | 1,642 | 27,800 | 42 | 103% | 101% | 88% | ▲ | 100% | 92% | 102% | 94% | 103% |
| 20240730 | 1,635 | 1,639 | 1,616 | 1,637 | 40,000 | -5 | 100% | 100% | 144% | ▼ | 103% | 91% | 103% | 94% | 102% |
| 20240731 | 1,628 | 1,681 | 1,625 | 1,681 | 32,900 | 44 | 103% | 103% | 82% | ▲ | 96% | 89% | 100% | 97% | 105% |
| 20240801 | 1,671 | 1,671 | 1,600 | 1,604 | 50,000 | -77 | 95% | 96% | 152% | ▼ | 96% | 95% | 107% | 92% | 100% |
| 20240802 | 1,564 | 1,564 | 1,501 | 1,505 | 97,100 | -99 | 94% | 96% | 194% | ▼ | 97% | 106% | 119% | 87% | 100% |
| 20240805 | 1,411 | 1,451 | 1,337 | 1,370 | 105,500 | -135 | 91% | 97% | 109% | ▼ | 99% | 102% | 112% | 79% | 100% |
| 20240806 | 1,490 | 1,519 | 1,445 | 1,480 | 58,300 | 110 | 108% | 99% | 55% | ▲ | 102% | 105% | 115% | 85% | 108% |
| 20240807 | 1,450 | 1,550 | 1,446 | 1,475 | 48,700 | -5 | 100% | 102% | 84% | ▼ | 101% | 104% | 113% | 85% | 108% |
| 20240808 | 1,475 | 1,530 | 1,458 | 1,487 | 69,500 | 12 | 101% | 101% | 143% | ▲ | 99% | 103% | 110% | 86% | 109% |
| 20240809 | 1,516 | 1,534 | 1,466 | 1,494 | 73,100 | 7 | 100% | 99% | 105% | ▲▲ | 100% | 103% | 111% | 86% | 109% |
| 20240813 | 1,513 | 1,523 | 1,505 | 1,516 | 30,400 | 22 | 101% | 100% | 42% | ▲▲▲ | 100% | 102% | 110% | 87% | 111% |
| 20240814 | 1,521 | 1,529 | 1,501 | 1,520 | 32,400 | 4 | 100% | 100% | 107% | ▲▲▲▲ | 100% | 103% | 109% | 87% | 111% |
| 20240815 | 1,530 | 1,538 | 1,517 | 1,533 | 30,400 | 13 | 101% | 100% | 94% | ▲▲▲▲▲ | 100% | 102% | 107% | 90% | 112% |
| 20240816 | 1,558 | 1,560 | 1,543 | 1,560 | 37,600 | 27 | 102% | 100% | 124% | ▲▲▲▲▲▲ | 99% | 103% | 107% | 92% | 114% |
| 20240819 | 1,565 | 1,578 | 1,543 | 1,543 | 42,500 | -17 | 99% | 99% | 113% | ▼ | 100% | 105% | 107% | 92% | 113% |
| 20240820 | 1,555 | 1,558 | 1,541 | 1,557 | 22,100 | 14 | 101% | 100% | 52% | ▲ | 101% | 107% | 104% | 93% | 114% |
| 20240821 | 1,559 | 1,582 | 1,557 | 1,572 | 34,900 | 15 | 101% | 101% | 158% | ▲▲ | 100% | 105% | 102% | 94% | 115% |
| 20240822 | 1,588 | 1,590 | 1,571 | 1,590 | 22,800 | 18 | 101% | 100% | 65% | ▲▲▲ | 101% | 104% | 102% | 95% | 116% |
| 20240823 | 1,596 | 1,624 | 1,586 | 1,614 | 27,200 | 24 | 102% | 101% | 119% | ▲▲▲▲ | 101% | 103% | 101% | 96% | 118% |
| 20240826 | 1,616 | 1,645 | 1,616 | 1,634 | 19,100 | 20 | 101% | 101% | 70% | ▲▲▲▲▲ | 101% | 101% | 98% | 97% | 119% |
| 20240827 | 1,654 | 1,674 | 1,644 | 1,674 | 31,400 | 40 | 102% | 101% | 164% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 122% |
| 20240828 | 1,678 | 1,685 | 1,652 | 1,667 | 22,100 | -7 | 100% | 99% | 70% | ▼ | 100% | 100% | 98% | 99% | 122% |
| 20240829 | 1,667 | 1,684 | 1,659 | 1,663 | 17,300 | -4 | 100% | 100% | 78% | ▼▼ | 99% | 97% | 98% | 99% | 121% |
| 20240830 | 1,679 | 1,679 | 1,663 | 1,669 | 12,800 | 6 | 100% | 99% | 74% | ▲ | 99% | 96% | 97% | 100% | 122% |
| 20240902 | 1,681 | 1,681 | 1,643 | 1,661 | 16,900 | -8 | 100% | 99% | 132% | ▼ | 100% | 98% | 99% | 99% | 121% |
| 20240903 | 1,661 | 1,678 | 1,652 | 1,668 | 19,200 | 7 | 100% | 100% | 114% | ▲ | 99% | 99% | 100% | 100% | 113% |
| 20240904 | 1,640 | 1,651 | 1,625 | 1,629 | 39,200 | -39 | 98% | 99% | 204% | ▼ | 101% | 101% | 102% | 97% | 110% |
| 20240905 | 1,605 | 1,637 | 1,600 | 1,614 | 27,600 | -15 | 99% | 101% | 70% | ▼▼ | 100% | 99% | 101% | 96% | 109% |
| 20240906 | 1,616 | 1,619 | 1,603 | 1,614 | 17,200 | 0 | 100% | 100% | 62% | -- | 102% | 101% | 104% | 96% | 108% |
| 20240909 | 1,581 | 1,626 | 1,572 | 1,620 | 28,500 | 6 | 100% | 102% | 166% | ▲ | 100% | 98% | 101% | 97% | 107% |
| 20240910 | 1,614 | 1,633 | 1,608 | 1,614 | 19,100 | -6 | 100% | 100% | 67% | ▼ | 98% | 99% | 98% | 96% | 106% |
| 20240911 | 1,614 | 1,618 | 1,572 | 1,579 | 31,900 | -35 | 98% | 98% | 167% | ▼▼ | 99% | 100% | 98% | 94% | 103% |
| 20240912 | 1,610 | 1,618 | 1,582 | 1,593 | 27,800 | 14 | 101% | 99% | 87% | ▲ | 100% | 101% | 99% | 95% | 103% |
| 20240913 | 1,587 | 1,599 | 1,581 | 1,581 | 36,700 | -12 | 99% | 100% | 132% | ▼ | 99% | 103% | 99% | 94% | 102% |
| 20240917 | 1,586 | 1,591 | 1,562 | 1,575 | 37,900 | -6 | 100% | 99% | 103% | ▼▼ | 100% | 102% | 99% | 94% | 101% |
| 20240918 | 1,591 | 1,598 | 1,580 | 1,593 | 36,200 | 18 | 101% | 100% | 96% | ▲ | 101% | 103% | 99% | 95% | 101% |
| 20240919 | 1,594 | 1,614 | 1,592 | 1,605 | 25,800 | 12 | 101% | 101% | 71% | ▲▲ | 100% | 101% | 97% | 96% | 102% |
| 20240920 | 1,618 | 1,624 | 1,605 | 1,610 | 32,400 | 5 | 100% | 100% | 126% | ▲▲▲ | 101% | 98% | 96% | 96% | 102% |
| 20240924 | 1,618 | 1,641 | 1,618 | 1,628 | 25,900 | 18 | 101% | 101% | 80% | ▲▲▲▲ | 99% | 95% | 94% | 97% | 103% |
| 20240925 | 1,629 | 1,631 | 1,605 | 1,612 | 35,200 | -16 | 99% | 99% | 136% | ▼ | 100% | 95% | 93% | 96% | 102% |
| 20240926 | 1,636 | 1,650 | 1,618 | 1,638 | 82,900 | 26 | 102% | 100% | 236% | ▲ | 99% | 98% | 95% | 98% | 104% |
| 20240927 | 1,596 | 1,602 | 1,575 | 1,582 | 67,600 | -56 | 97% | 99% | 82% | ▼ | 99% | 101% | 98% | 95% | 100% |
| 20240930 | 1,550 | 1,561 | 1,532 | 1,534 | 58,100 | -48 | 97% | 99% | 86% | ▼▼ | 101% | 103% | 98% | 92% | 100% |
| 20241001 | 1,536 | 1,551 | 1,531 | 1,549 | 30,900 | 15 | 101% | 101% | 53% | ▲ | 100% | 102% | 98% | 93% | 101% |
| 20241002 | 1,541 | 1,560 | 1,533 | 1,537 | 39,200 | -12 | 99% | 100% | 127% | ▼ | 100% | 99% | 97% | 92% | 100% |
| 20241003 | 1,565 | 1,567 | 1,551 | 1,559 | 21,200 | 22 | 101% | 100% | 54% | ▲ | 100% | 98% | 97% | 95% | 102% |
| 20241004 | 1,559 | 1,577 | 1,553 | 1,564 | 22,100 | 5 | 100% | 100% | 104% | ▲▲ | 99% | 96% | 95% | 95% | 102% |
| 20241007 | 1,584 | 1,585 | 1,570 | 1,575 | 27,800 | 11 | 101% | 99% | 126% | ▲▲▲ | 99% | 97% | 0% | 96% | 103% |
| 20241008 | 1,569 | 1,569 | 1,546 | 1,551 | 26,900 | -24 | 98% | 99% | 97% | ▼ | 98% | 98% | 0% | 95% | 101% |
| 20241009 | 1,552 | 1,552 | 1,526 | 1,526 | 24,100 | -25 | 98% | 98% | 90% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241010 | 1,526 | 1,534 | 1,513 | 1,528 | 33,100 | 2 | 100% | 100% | 137% | ▲ | 99% | 99% | 0% | 93% | 100% |
| 20241011 | 1,526 | 1,526 | 1,509 | 1,515 | 29,100 | -13 | 99% | 99% | 88% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20241015 | 1,534 | 1,535 | 1,509 | 1,524 | 33,200 | 9 | 101% | 99% | 114% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20241016 | 1,512 | 1,528 | 1,510 | 1,510 | 26,000 | -14 | 99% | 100% | 78% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20241017 | 1,513 | 1,513 | 1,489 | 1,498 | 52,900 | -12 | 99% | 99% | 203% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 1,500 | 1,510 | 1,492 | 1,510 | 25,800 | 12 | 101% | 101% | 49% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 1,518 | 1,520 | 1,509 | 1,512 | 11,700 | 2 | 100% | 100% | 45% | ▲▲ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 1,514 | 1,517 | 1,496 | 1,499 | 25,800 | -13 | 99% | 99% | 221% | ▼ | % | % | % | 92% | 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 | 2,700 | 63,100 | 1,000 | 19,500 | 1,700 | 43,600 |
| 2024-10-11 | 1,400 | 51,900 | 1,000 | 16,700 | 400 | 35,200 |
| 2024-10-04 | 3,100 | 41,200 | 1,000 | 12,000 | 2,100 | 29,200 |
| 2024-09-27 | 1,400 | 38,100 | 1,000 | 11,200 | 400 | 26,900 |
| 2024-09-20 | 1,800 | 38,800 | 1,000 | 13,500 | 800 | 25,300 |
| 2024-09-13 | 1,600 | 45,200 | 1,000 | 13,200 | 600 | 32,000 |
| 2024-09-06 | 2,800 | 44,400 | 1,000 | 15,600 | 1,800 | 28,800 |
| 2024-08-30 | 3,900 | 43,700 | 1,000 | 17,500 | 2,900 | 26,200 |
| 2024-08-23 | 3,500 | 46,800 | 1,000 | 17,400 | 2,500 | 29,400 |
| 2024-08-16 | 2,400 | 51,400 | 1,000 | 16,300 | 1,400 | 35,100 |
| 2024-08-09 | 1,700 | 52,700 | 1,000 | 16,200 | 700 | 36,500 |
| 2024-08-02 | 2,300 | 47,700 | 1,100 | 18,200 | 1,200 | 29,500 |
| 2024-07-26 | 3,400 | 42,200 | 1,300 | 16,900 | 2,100 | 25,300 |
| 2024-07-19 | 12,600 | 41,600 | 1,300 | 18,900 | 11,300 | 22,700 |
| 2024-07-12 | 9,700 | 47,100 | 1,300 | 20,100 | 8,400 | 27,000 |
| 2024-07-05 | 9,000 | 52,700 | 1,400 | 20,200 | 7,600 | 32,500 |
| 2024-06-28 | 8,300 | 47,600 | 1,300 | 19,600 | 7,000 | 28,000 |
| 2024-06-21 | 5,500 | 56,900 | 1,200 | 18,700 | 4,300 | 38,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | 矢作建 | IR資料 【2025年3月期 第1四半期決算補足説明資料】 |
| 20240808 | 14:00 | 矢作建 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240521 | 10:00 | 矢作建 | 2024年3月期 決算説明資料 |
| 20240509 | 13:40 | 矢作建 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 13:40 | 矢作建 | IR資料【2024年3月期 連結決算補足説明資料】 |
| 20240509 | 13:40 | 矢作建 | 剰余金の配当に関するお知らせ |
| 20240509 | 13:40 | 矢作建 | 役員の異動に関するお知らせ |
| 20240509 | 13:40 | 矢作建 | 支配株主等に関する事項について |
| 20240209 | 14:00 | 矢作建 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | 矢作建 | IR資料【2024年3月期 第3四半期決算補足説明資料】 |
| 20240209 | 14:00 | 矢作建 | 繰延税金資産の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CP | 350 | 2024-07-29 09:08 | 矢作建設工業株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1870 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ | IRニュース | 矢作建設工業株式会社 | 2024-08-05 21:29:55 |
| 1870 | 2 | 「名証IRエキスポ2024」出展のお知らせ | IRニュース | 矢作建設工業株式会社 | 2024-07-23 17:29:49 |
| 1870 | 2 | 第83回定時株主総会を開催しました | IRニュース | 矢作建設工業株式会社 | 2024-06-27 16:28:44 |
| 1870 | 2 | 経営方針 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:16 |
| 1870 | 2 | 2024-06-26 21:51:15 | |
| 1870 | 2 | よくあるご質問 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:11 |
| 1870 | 2 | 定款 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:09 |
| 1870 | 2 | 電子公告 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:08 |
| 1870 | 2 | 格付情報 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 20:52:59 |
| 1870 | 2 | 株式の状況 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 20:52:58 |