| 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 | 1,626 | 1,640 | 1,615 | 1,626 | 73,000 | 20 | 101% | 100% | 86% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20240925 | 1,624 | 1,625 | 1,606 | 1,618 | 76,300 | -8 | 100% | 100% | 105% | ▼ | 101% | 100% | 99% | 98% | 104% |
| 20240926 | 1,635 | 1,660 | 1,625 | 1,655 | 101,400 | 37 | 102% | 101% | 133% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20240927 | 1,632 | 1,645 | 1,621 | 1,629 | 35,300 | -26 | 98% | 100% | 35% | ▼ | 100% | 101% | 102% | 98% | 104% |
| 20240930 | 1,589 | 1,606 | 1,575 | 1,591 | 79,200 | -38 | 98% | 100% | 224% | ▼▼ | 102% | 101% | 102% | 96% | 102% |
| 20241001 | 1,589 | 1,633 | 1,585 | 1,627 | 85,300 | 36 | 102% | 102% | 108% | ▲ | 97% | 99% | 99% | 98% | 104% |
| 20241002 | 1,623 | 1,638 | 1,575 | 1,577 | 69,700 | -50 | 97% | 97% | 82% | ▼ | 100% | 98% | 99% | 95% | 101% |
| 20241003 | 1,617 | 1,617 | 1,600 | 1,609 | 55,600 | 32 | 102% | 100% | 80% | ▲ | 99% | 99% | 99% | 97% | 103% |
| 20241004 | 1,609 | 1,620 | 1,595 | 1,595 | 45,200 | -14 | 99% | 99% | 81% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241007 | 1,619 | 1,623 | 1,595 | 1,605 | 42,200 | 10 | 101% | 99% | 93% | ▲ | 100% | 102% | 98% | 97% | 103% |
| 20241008 | 1,590 | 1,608 | 1,584 | 1,588 | 34,500 | -17 | 99% | 100% | 82% | ▼ | 99% | 101% | 98% | 96% | 102% |
| 20241009 | 1,610 | 1,610 | 1,581 | 1,589 | 43,900 | 1 | 100% | 99% | 127% | ▲ | 100% | 102% | 100% | 96% | 102% |
| 20241010 | 1,581 | 1,589 | 1,572 | 1,582 | 42,000 | -7 | 100% | 100% | 96% | ▼ | 100% | 100% | 98% | 96% | 101% |
| 20241011 | 1,610 | 1,624 | 1,599 | 1,610 | 64,900 | 28 | 102% | 100% | 155% | ▲ | 100% | 99% | 97% | 97% | 102% |
| 20241015 | 1,620 | 1,633 | 1,596 | 1,623 | 56,800 | 13 | 101% | 100% | 88% | ▲▲ | 101% | 100% | 98% | 98% | 103% |
| 20241016 | 1,603 | 1,648 | 1,603 | 1,619 | 37,800 | -4 | 100% | 101% | 67% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20241017 | 1,611 | 1,619 | 1,602 | 1,607 | 37,100 | -12 | 99% | 100% | 98% | ▼▼ | 100% | 96% | 98% | 97% | 102% |
| 20241018 | 1,613 | 1,616 | 1,595 | 1,607 | 15,400 | 0 | 100% | 100% | 42% | -- | 100% | 95% | 98% | 97% | 102% |
| 20241021 | 1,604 | 1,607 | 1,588 | 1,599 | 32,200 | -8 | 100% | 100% | 209% | ▼ | 98% | 96% | 99% | 97% | 101% |
| 20241022 | 1,599 | 1,603 | 1,568 | 1,573 | 58,000 | -26 | 98% | 98% | 180% | ▼▼ | 98% | 98% | 100% | 95% | 100% |
| 20241023 | 1,571 | 1,578 | 1,547 | 1,547 | 42,100 | -26 | 98% | 98% | 73% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241024 | 1,527 | 1,550 | 1,515 | 1,524 | 56,200 | -23 | 99% | 100% | 133% | ▼▼▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20241025 | 1,531 | 1,531 | 1,501 | 1,513 | 41,100 | -11 | 99% | 99% | 73% | ▼▼▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241028 | 1,526 | 1,544 | 1,517 | 1,532 | 39,800 | 19 | 101% | 100% | 97% | ▲ | 101% | 100% | 102% | 94% | 101% |
| 20241029 | 1,532 | 1,550 | 1,532 | 1,540 | 40,800 | 8 | 101% | 101% | 103% | ▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20241030 | 1,541 | 1,566 | 1,530 | 1,535 | 105,700 | -5 | 100% | 100% | 259% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20241031 | 1,542 | 1,555 | 1,534 | 1,546 | 38,700 | 11 | 101% | 100% | 37% | ▲ | 100% | 103% | 102% | 95% | 102% |
| 20241101 | 1,530 | 1,544 | 1,522 | 1,529 | 38,500 | -17 | 99% | 100% | 99% | ▼ | 99% | 101% | 100% | 94% | 101% |
| 20241105 | 1,544 | 1,548 | 1,519 | 1,535 | 36,200 | 6 | 100% | 99% | 94% | ▲ | 101% | 101% | 100% | 95% | 101% |
| 20241106 | 1,538 | 1,566 | 1,533 | 1,555 | 40,400 | 20 | 101% | 101% | 112% | ▲▲ | 102% | 100% | 100% | 96% | 103% |
| 20241107 | 1,540 | 1,585 | 1,540 | 1,577 | 56,700 | 22 | 101% | 102% | 140% | ▲▲▲ | 98% | 95% | 97% | 97% | 104% |
| 20241108 | 1,590 | 1,590 | 1,560 | 1,560 | 35,400 | -17 | 99% | 98% | 62% | ▼ | 99% | 99% | 99% | 96% | 103% |
| 20241111 | 1,556 | 1,561 | 1,536 | 1,540 | 38,400 | -20 | 99% | 99% | 108% | ▼▼ | 100% | 101% | 100% | 95% | 102% |
| 20241112 | 1,543 | 1,567 | 1,540 | 1,546 | 31,900 | 6 | 100% | 100% | 83% | ▲ | 97% | 101% | 99% | 95% | 102% |
| 20241113 | 1,546 | 1,570 | 1,500 | 1,507 | 93,700 | -39 | 97% | 97% | 294% | ▼ | 99% | 103% | 102% | 93% | 100% |
| 20241114 | 1,505 | 1,510 | 1,466 | 1,485 | 80,900 | -22 | 99% | 99% | 86% | ▼▼ | 103% | 101% | 102% | 92% | 100% |
| 20241115 | 1,500 | 1,555 | 1,500 | 1,546 | 86,300 | 61 | 104% | 103% | 107% | ▲ | 102% | 98% | 100% | 96% | 104% |
| 20241118 | 1,535 | 1,572 | 1,535 | 1,562 | 75,200 | 16 | 101% | 102% | 87% | ▲▲ | 99% | 96% | 98% | 98% | 105% |
| 20241119 | 1,569 | 1,569 | 1,539 | 1,546 | 64,900 | -16 | 99% | 99% | 86% | ▼ | 98% | 98% | 99% | 98% | 104% |
| 20241120 | 1,546 | 1,549 | 1,509 | 1,509 | 42,800 | -37 | 98% | 98% | 66% | ▼▼ | 99% | 100% | 100% | 96% | 102% |
| 20241121 | 1,522 | 1,529 | 1,501 | 1,501 | 31,600 | -8 | 99% | 99% | 74% | ▼▼▼ | 101% | 101% | 101% | 95% | 101% |
| 20241122 | 1,495 | 1,520 | 1,495 | 1,510 | 36,800 | 9 | 101% | 101% | 116% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241125 | 1,523 | 1,528 | 1,498 | 1,504 | 91,900 | -6 | 100% | 99% | 250% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20241126 | 1,496 | 1,523 | 1,492 | 1,518 | 33,700 | 14 | 101% | 101% | 37% | ▲ | 98% | 101% | 98% | 96% | 102% |
| 20241127 | 1,517 | 1,526 | 1,485 | 1,490 | 37,300 | -28 | 98% | 98% | 111% | ▼ | 102% | 104% | 100% | 94% | 100% |
| 20241128 | 1,483 | 1,526 | 1,483 | 1,514 | 37,900 | 24 | 102% | 102% | 102% | ▲ | 100% | 101% | 99% | 96% | 102% |
| 20241129 | 1,506 | 1,530 | 1,506 | 1,508 | 38,300 | -6 | 100% | 100% | 101% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20241202 | 1,506 | 1,520 | 1,501 | 1,510 | 37,100 | 2 | 100% | 100% | 97% | ▲ | 103% | 101% | 99% | 96% | 102% |
| 20241203 | 1,498 | 1,562 | 1,498 | 1,536 | 84,500 | 26 | 102% | 103% | 228% | ▲▲ | 99% | 97% | 97% | 97% | 103% |
| 20241204 | 1,533 | 1,540 | 1,511 | 1,524 | 47,500 | -12 | 99% | 99% | 56% | ▼ | 100% | 97% | 98% | 97% | 103% |
| 20241205 | 1,524 | 1,550 | 1,521 | 1,521 | 51,400 | -3 | 100% | 100% | 108% | ▼▼ | 100% | 97% | 98% | 97% | 102% |
| 20241206 | 1,523 | 1,534 | 1,511 | 1,516 | 30,400 | -5 | 100% | 100% | 59% | ▼▼▼ | 98% | 97% | 0% | 97% | 102% |
| 20241209 | 1,512 | 1,528 | 1,489 | 1,489 | 51,200 | -27 | 98% | 98% | 168% | ▼▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241210 | 1,493 | 1,515 | 1,476 | 1,478 | 58,400 | -11 | 99% | 99% | 114% | ▼▼▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241211 | 1,476 | 1,492 | 1,463 | 1,465 | 59,600 | -13 | 99% | 99% | 102% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241212 | 1,472 | 1,480 | 1,449 | 1,473 | 91,500 | 8 | 101% | 100% | 154% | ▲ | 101% | 103% | 0% | 94% | 101% |
| 20241213 | 1,443 | 1,465 | 1,442 | 1,458 | 44,900 | -15 | 99% | 101% | 49% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241216 | 1,470 | 1,474 | 1,460 | 1,465 | 54,000 | 7 | 100% | 100% | 120% | ▲ | 101% | 102% | 0% | 95% | 100% |
| 20241217 | 1,463 | 1,482 | 1,462 | 1,481 | 83,800 | 16 | 101% | 101% | 155% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20241218 | 1,474 | 1,488 | 1,466 | 1,466 | 20,600 | -15 | 99% | 99% | 25% | ▼ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 1,447 | 1,489 | 1,445 | 1,483 | 98,800 | 17 | 101% | 102% | 480% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 1,502 | 1,529 | 1,489 | 1,489 | 73,800 | 6 | 100% | 99% | 75% | ▲▲ | % | % | % | 97% | 102% |
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 | 5,400 | 502,800 | 3,600 | 382,400 | 1,800 | 120,400 |
| 2024-12-06 | 5,500 | 509,000 | 3,700 | 389,800 | 1,800 | 119,200 |
| 2024-11-29 | 5,900 | 545,800 | 3,700 | 419,600 | 2,200 | 126,200 |
| 2024-11-22 | 6,100 | 562,900 | 3,700 | 439,000 | 2,400 | 123,900 |
| 2024-11-15 | 17,000 | 559,400 | 3,700 | 428,500 | 13,300 | 130,900 |
| 2024-11-08 | 8,600 | 545,400 | 3,600 | 428,500 | 5,000 | 116,900 |
| 2024-11-01 | 8,000 | 548,800 | 3,600 | 429,000 | 4,400 | 119,800 |
| 2024-10-25 | 7,600 | 543,100 | 3,600 | 423,000 | 4,000 | 120,100 |
| 2024-10-18 | 7,400 | 535,300 | 3,600 | 420,900 | 3,800 | 114,400 |
| 2024-10-11 | 6,400 | 542,100 | 3,600 | 422,100 | 2,800 | 120,000 |
| 2024-10-04 | 5,600 | 536,300 | 3,600 | 416,000 | 2,000 | 120,300 |
| 2024-09-27 | 5,800 | 529,600 | 3,600 | 398,000 | 2,200 | 131,600 |
| 2024-09-20 | 7,300 | 556,200 | 3,600 | 405,800 | 3,700 | 150,400 |
| 2024-09-13 | 5,400 | 551,400 | 1,500 | 402,900 | 3,900 | 148,500 |
| 2024-09-06 | 6,600 | 557,000 | 1,400 | 408,800 | 5,200 | 148,200 |
| 2024-08-30 | 12,000 | 589,500 | 1,400 | 436,300 | 10,600 | 153,200 |
| 2024-08-23 | 5,600 | 601,100 | 1,400 | 444,700 | 4,200 | 156,400 |
| 2024-08-16 | 5,300 | 611,900 | 1,400 | 449,000 | 3,900 | 162,900 |
| 2024-08-09 | 5,900 | 544,100 | 1,400 | 356,500 | 4,500 | 187,600 |
| 2024-08-02 | 5,200 | 612,300 | 600 | 405,000 | 4,600 | 207,300 |
| 2024-07-26 | 3,400 | 615,400 | 600 | 409,200 | 2,800 | 206,200 |
| 2024-07-19 | 9,500 | 630,000 | 700 | 414,700 | 8,800 | 215,300 |
| 2024-07-12 | 7,700 | 682,400 | 600 | 495,200 | 7,100 | 187,200 |
| 2024-07-05 | 10,600 | 724,100 | 700 | 511,400 | 9,900 | 212,700 |
| 2024-06-28 | 12,200 | 760,200 | 700 | 544,600 | 11,500 | 215,600 |
| 2024-06-21 | 13,100 | 758,700 | 1,100 | 539,900 | 12,000 | 218,800 |
| 2024-06-14 | 12,200 | 720,700 | 600 | 503,300 | 11,600 | 217,400 |
| 2024-06-07 | 5,900 | 602,600 | 600 | 405,100 | 5,300 | 197,500 |
| 2024-05-31 | 7,700 | 611,000 | 1,800 | 407,400 | 5,900 | 203,600 |
| 2024-05-24 | 6,400 | 603,600 | 1,400 | 399,400 | 5,000 | 204,200 |
| 2024-05-17 | 6,500 | 612,800 | 1,500 | 407,000 | 5,000 | 205,800 |
| 2024-05-10 | 33,600 | 635,500 | 1,400 | 410,900 | 32,200 | 224,600 |
| 2024-05-02 | 32,800 | 631,400 | 1,400 | 408,300 | 31,400 | 223,100 |
| 2024-04-26 | 32,800 | 629,000 | 1,400 | 398,400 | 31,400 | 230,600 |
| 2024-04-19 | 38,200 | 568,100 | 1,400 | 338,800 | 36,800 | 229,300 |
| 2024-04-12 | 31,600 | 547,200 | 1,400 | 311,700 | 30,200 | 235,500 |
| 2024-04-05 | 33,100 | 546,800 | 1,400 | 297,700 | 31,700 | 249,100 |
| 2024-03-29 | 32,700 | 557,000 | 600 | 316,900 | 32,100 | 240,100 |
| 2024-03-22 | 40,700 | 566,600 | 600 | 340,400 | 40,100 | 226,200 |
| 2024-03-15 | 49,800 | 657,900 | 600 | 394,300 | 49,200 | 263,600 |
| 2024-03-08 | 21,700 | 663,300 | 600 | 374,500 | 21,100 | 288,800 |
| 2024-03-01 | 17,300 | 724,400 | 600 | 424,400 | 16,700 | 300,000 |
| 2024-02-22 | 14,300 | 714,100 | 600 | 408,800 | 13,700 | 305,300 |
| 2024-02-16 | 14,100 | 724,900 | 600 | 448,900 | 13,500 | 276,000 |
| 2024-02-09 | 16,200 | 693,000 | 600 | 437,100 | 15,600 | 255,900 |
| 2024-02-02 | 15,300 | 567,400 | 600 | 458,300 | 14,700 | 109,100 |
| 2024-01-26 | 12,900 | 554,400 | 600 | 444,400 | 12,300 | 110,000 |
| 2024-01-19 | 9,700 | 561,600 | 600 | 451,500 | 9,100 | 110,100 |
| 2024-01-12 | 6,000 | 535,800 | 600 | 445,800 | 5,400 | 90,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:00 | 新日本建 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 17:30 | 新日本建 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 14:00 | 新日本建 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | 新日本建 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 新日本建 | 剰余金の配当に関するお知らせ |
| 20240329 | 18:00 | 新日本建 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240329 | 18:00 | 新日本建 | 配当予想の修正に関するお知らせ |
| 20240213 | 14:00 | 新日本建 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1879 | 1 | 新日本建設株式会社 | 2024-12-21 16:25:27 |
| 1879 | 2 | 2025年3月期 第2四半期（中間期）決算短信picture_as_pdf | 2024-11-13 14:31:09 |
| 1879 | 2 | Consolidated Financial Resultsfor the Six Months Ended September 30, 2024（Under Japanese GAAP）picture_as_pdf | 2024-11-13 14:31:08 |
| 1879 | 2 | Notice Concerning Distribution of Dividends from Surplus (Interim Dividend)picture_as_pdf | 2024-10-31 22:31:08 |
| 1879 | 2 | 2025年3月期 第1四半期決算短信picture_as_pdf | 2024-08-20 17:36:21 |
| 1879 | 2 | Consolidated Financial Resultsfor the Three Months Ended June 30, 2024(Under Japanese GAAP)picture_as_pdf | 2024-08-20 17:36:20 |
| 1879 | 2 | 第63回関東実業団対抗テニストーナメント優勝picture_as_pdf | 2024-07-31 04:31:24 |
| 1879 | 2 | 2024-07-23 19:29:27 | |
| 1879 | 2 | 2024年3月期 期末 決算説明資料picture_as_pdf | 2024-06-25 20:40:39 |
| 1879 | 2 | 第59期第2四半期報告書（2022年7月1日－2022年9月30日）picture_as_pdf | 2024-06-16 05:47:18 |