| 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 | 1,784 | 1,799 | 1,763 | 1,774 | 70,500 | -5 | 100% | 99% | 143% | ▼▼▼▼▼▼ | 100% | 95% | 93% | 94% | 100% |
| 20240726 | 1,769 | 1,784 | 1,753 | 1,765 | 44,000 | -9 | 99% | 100% | 62% | ▼▼▼▼▼▼▼ | 96% | 91% | 93% | 94% | 100% |
| 20240729 | 1,775 | 1,810 | 1,653 | 1,696 | 218,700 | -69 | 96% | 96% | 497% | ▼▼▼▼▼▼▼▼ | 98% | 91% | 98% | 90% | 100% |
| 20240730 | 1,700 | 1,708 | 1,651 | 1,665 | 100,300 | -31 | 98% | 98% | 46% | ▼▼▼▼▼▼▼▼▼ | 102% | 92% | 101% | 89% | 100% |
| 20240731 | 1,650 | 1,684 | 1,612 | 1,684 | 86,800 | 19 | 101% | 102% | 87% | ▲ | 96% | 90% | 99% | 90% | 101% |
| 20240801 | 1,684 | 1,684 | 1,611 | 1,613 | 78,600 | -71 | 96% | 96% | 91% | ▼ | 97% | 97% | 104% | 86% | 100% |
| 20240802 | 1,600 | 1,600 | 1,540 | 1,550 | 145,700 | -63 | 96% | 97% | 185% | ▼▼ | 97% | 106% | 111% | 83% | 100% |
| 20240805 | 1,490 | 1,519 | 1,385 | 1,440 | 191,900 | -110 | 93% | 97% | 132% | ▼▼▼ | 102% | 105% | 112% | 78% | 100% |
| 20240806 | 1,500 | 1,570 | 1,490 | 1,524 | 107,500 | 84 | 106% | 102% | 56% | ▲ | 103% | 108% | 114% | 83% | 106% |
| 20240807 | 1,484 | 1,558 | 1,480 | 1,524 | 90,900 | 0 | 100% | 103% | 85% | -- | 103% | 107% | 112% | 83% | 106% |
| 20240808 | 1,499 | 1,558 | 1,488 | 1,544 | 82,200 | 20 | 101% | 103% | 90% | ▲ | 99% | 103% | 106% | 84% | 107% |
| 20240809 | 1,592 | 1,600 | 1,550 | 1,582 | 108,100 | 38 | 102% | 99% | 132% | ▲▲ | 101% | 105% | 108% | 86% | 110% |
| 20240813 | 1,562 | 1,590 | 1,560 | 1,577 | 34,400 | -5 | 100% | 101% | 32% | ▼ | 102% | 103% | 107% | 86% | 110% |
| 20240814 | 1,572 | 1,608 | 1,564 | 1,608 | 36,300 | 31 | 102% | 102% | 106% | ▲ | 99% | 101% | 105% | 87% | 112% |
| 20240815 | 1,608 | 1,608 | 1,582 | 1,597 | 51,400 | -11 | 99% | 99% | 142% | ▼ | 101% | 100% | 103% | 87% | 111% |
| 20240816 | 1,630 | 1,651 | 1,614 | 1,646 | 60,700 | 49 | 103% | 101% | 118% | ▲ | 99% | 100% | 104% | 91% | 114% |
| 20240819 | 1,629 | 1,651 | 1,606 | 1,618 | 40,400 | -28 | 98% | 99% | 67% | ▼ | 100% | 101% | 104% | 90% | 112% |
| 20240820 | 1,621 | 1,631 | 1,611 | 1,618 | 35,500 | 0 | 100% | 100% | 88% | -- | 100% | 103% | 106% | 90% | 112% |
| 20240821 | 1,611 | 1,618 | 1,598 | 1,617 | 33,300 | -1 | 100% | 100% | 94% | ▼ | 100% | 102% | 105% | 91% | 112% |
| 20240822 | 1,623 | 1,623 | 1,607 | 1,623 | 14,700 | 6 | 100% | 100% | 44% | ▲ | 100% | 101% | 106% | 91% | 113% |
| 20240823 | 1,633 | 1,646 | 1,622 | 1,625 | 28,800 | 2 | 100% | 100% | 196% | ▲▲ | 100% | 100% | 106% | 92% | 113% |
| 20240826 | 1,638 | 1,648 | 1,630 | 1,637 | 33,800 | 12 | 101% | 100% | 117% | ▲▲▲ | 101% | 100% | 105% | 97% | 114% |
| 20240827 | 1,644 | 1,670 | 1,635 | 1,659 | 39,000 | 22 | 101% | 101% | 115% | ▲▲▲▲ | 99% | 102% | 106% | 99% | 115% |
| 20240828 | 1,659 | 1,671 | 1,640 | 1,650 | 25,600 | -9 | 99% | 99% | 66% | ▼ | 99% | 102% | 106% | 98% | 115% |
| 20240829 | 1,655 | 1,655 | 1,628 | 1,638 | 34,700 | -12 | 99% | 99% | 136% | ▼▼ | 100% | 101% | 107% | 99% | 114% |
| 20240830 | 1,646 | 1,649 | 1,633 | 1,642 | 24,400 | 4 | 100% | 100% | 70% | ▲ | 100% | 102% | 107% | 99% | 114% |
| 20240902 | 1,645 | 1,650 | 1,625 | 1,637 | 28,400 | -5 | 100% | 100% | 116% | ▼ | 103% | 103% | 107% | 99% | 114% |
| 20240903 | 1,638 | 1,690 | 1,638 | 1,685 | 67,300 | 48 | 103% | 103% | 237% | ▲ | 100% | 102% | 107% | 100% | 111% |
| 20240904 | 1,645 | 1,665 | 1,635 | 1,637 | 51,900 | -48 | 97% | 100% | 77% | ▼ | 101% | 101% | 107% | 97% | 107% |
| 20240905 | 1,642 | 1,686 | 1,642 | 1,666 | 54,700 | 29 | 102% | 101% | 105% | ▲ | 100% | 101% | 105% | 99% | 108% |
| 20240906 | 1,672 | 1,685 | 1,658 | 1,673 | 28,700 | 7 | 100% | 100% | 52% | ▲▲ | 102% | 103% | 107% | 99% | 106% |
| 20240909 | 1,641 | 1,690 | 1,640 | 1,682 | 50,600 | 9 | 101% | 102% | 176% | ▲▲▲ | 99% | 99% | 104% | 100% | 107% |
| 20240910 | 1,688 | 1,691 | 1,663 | 1,663 | 40,300 | -19 | 99% | 99% | 80% | ▼ | 99% | 103% | 106% | 99% | 104% |
| 20240911 | 1,654 | 1,663 | 1,632 | 1,643 | 65,800 | -20 | 99% | 99% | 163% | ▼▼ | 102% | 103% | 104% | 98% | 103% |
| 20240912 | 1,654 | 1,694 | 1,654 | 1,687 | 42,200 | 44 | 103% | 102% | 64% | ▲ | 99% | 102% | 101% | 100% | 104% |
| 20240913 | 1,686 | 1,689 | 1,662 | 1,665 | 34,600 | -22 | 99% | 99% | 82% | ▼ | 100% | 103% | 101% | 99% | 103% |
| 20240917 | 1,683 | 1,690 | 1,640 | 1,679 | 59,200 | 14 | 101% | 100% | 171% | ▲ | 100% | 102% | 99% | 100% | 104% |
| 20240918 | 1,700 | 1,706 | 1,679 | 1,702 | 38,400 | 23 | 101% | 100% | 65% | ▲▲ | 99% | 102% | 98% | 100% | 105% |
| 20240919 | 1,719 | 1,725 | 1,701 | 1,704 | 42,200 | 2 | 100% | 99% | 110% | ▲▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20240920 | 1,730 | 1,740 | 1,715 | 1,725 | 90,300 | 21 | 101% | 100% | 214% | ▲▲▲▲ | 99% | 101% | 94% | 100% | 106% |
| 20240924 | 1,742 | 1,742 | 1,722 | 1,729 | 37,300 | 4 | 100% | 99% | 41% | ▲▲▲▲▲ | 99% | 99% | 95% | 100% | 106% |
| 20240925 | 1,738 | 1,738 | 1,712 | 1,728 | 32,000 | -1 | 100% | 99% | 86% | ▼ | 101% | 97% | 94% | 100% | 106% |
| 20240926 | 1,749 | 1,762 | 1,730 | 1,758 | 66,500 | 30 | 102% | 101% | 208% | ▲ | 99% | 96% | 93% | 100% | 107% |
| 20240927 | 1,768 | 1,768 | 1,745 | 1,758 | 31,500 | 0 | 100% | 99% | 47% | -- | 101% | 98% | 96% | 100% | 107% |
| 20240930 | 1,712 | 1,725 | 1,692 | 1,721 | 48,400 | -37 | 98% | 101% | 154% | ▼ | 99% | 98% | 95% | 98% | 105% |
| 20241001 | 1,721 | 1,731 | 1,700 | 1,705 | 25,600 | -16 | 99% | 99% | 53% | ▼▼ | 99% | 99% | 95% | 97% | 104% |
| 20241002 | 1,710 | 1,721 | 1,688 | 1,694 | 35,100 | -11 | 99% | 99% | 137% | ▼▼▼ | 98% | 96% | 95% | 96% | 103% |
| 20241003 | 1,714 | 1,714 | 1,681 | 1,684 | 25,000 | -10 | 99% | 98% | 71% | ▼▼▼▼ | 100% | 98% | 96% | 96% | 103% |
| 20241004 | 1,680 | 1,693 | 1,672 | 1,684 | 51,500 | 0 | 100% | 100% | 206% | -- | 99% | 96% | 92% | 96% | 102% |
| 20241007 | 1,705 | 1,710 | 1,680 | 1,690 | 42,800 | 6 | 100% | 99% | 83% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241008 | 1,670 | 1,670 | 1,642 | 1,645 | 61,900 | -45 | 97% | 99% | 145% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241009 | 1,650 | 1,654 | 1,628 | 1,638 | 46,700 | -7 | 100% | 99% | 75% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241010 | 1,635 | 1,639 | 1,620 | 1,639 | 52,600 | 1 | 100% | 100% | 113% | ▲ | 100% | 99% | 0% | 93% | 100% |
| 20241011 | 1,642 | 1,653 | 1,631 | 1,640 | 55,700 | 1 | 100% | 100% | 106% | ▲▲ | 100% | 99% | 0% | 93% | 100% |
| 20241015 | 1,646 | 1,653 | 1,640 | 1,646 | 71,500 | 6 | 100% | 100% | 128% | ▲▲▲ | 100% | 99% | 0% | 94% | 100% |
| 20241016 | 1,630 | 1,646 | 1,624 | 1,634 | 42,300 | -12 | 99% | 100% | 59% | ▼ | 99% | 96% | 0% | 93% | 100% |
| 20241017 | 1,634 | 1,641 | 1,621 | 1,625 | 36,700 | -9 | 99% | 99% | 87% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 1,640 | 1,640 | 1,614 | 1,631 | 41,900 | 6 | 100% | 99% | 114% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 1,629 | 1,629 | 1,610 | 1,616 | 36,800 | -15 | 99% | 99% | 88% | ▼ | 97% | 0% | 0% | 92% | 100% |
| 20241022 | 1,616 | 1,616 | 1,569 | 1,569 | 53,100 | -47 | 97% | 97% | 144% | ▼▼ | % | % | % | 89% | 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 | 1,400 | 82,700 | 0 | 59,100 | 1,400 | 23,600 |
| 2024-10-11 | 1,200 | 84,100 | 0 | 60,500 | 1,200 | 23,600 |
| 2024-10-04 | 1,500 | 79,100 | 0 | 59,300 | 1,500 | 19,800 |
| 2024-09-27 | 5,800 | 70,700 | 0 | 51,800 | 5,800 | 18,900 |
| 2024-09-20 | 4,200 | 70,400 | 0 | 52,300 | 4,200 | 18,100 |
| 2024-09-13 | 2,300 | 81,100 | 0 | 58,300 | 2,300 | 22,800 |
| 2024-09-06 | 2,300 | 85,000 | 0 | 60,000 | 2,300 | 25,000 |
| 2024-08-30 | 2,100 | 88,200 | 0 | 56,000 | 2,100 | 32,200 |
| 2024-08-23 | 1,900 | 90,000 | 0 | 55,600 | 1,900 | 34,400 |
| 2024-08-16 | 1,500 | 94,800 | 0 | 58,000 | 1,500 | 36,800 |
| 2024-08-09 | 2,800 | 96,900 | 0 | 58,700 | 2,800 | 38,200 |
| 2024-08-02 | 8,900 | 98,900 | 0 | 56,200 | 8,900 | 42,700 |
| 2024-07-26 | 3,700 | 79,400 | 0 | 55,200 | 3,700 | 24,200 |
| 2024-07-19 | 7,400 | 86,600 | 0 | 55,700 | 7,400 | 30,900 |
| 2024-07-12 | 6,300 | 87,800 | 0 | 56,500 | 6,300 | 31,300 |
| 2024-07-05 | 9,800 | 88,800 | 0 | 55,500 | 9,800 | 33,300 |
| 2024-06-28 | 9,700 | 62,400 | 0 | 19,700 | 9,700 | 42,700 |
| 2024-06-21 | 8,600 | 69,400 | 0 | 21,800 | 8,600 | 47,600 |
| 2024-06-14 | 5,200 | 78,000 | 0 | 23,200 | 5,200 | 54,800 |
| 2024-06-07 | 5,300 | 73,400 | 0 | 22,500 | 5,300 | 50,900 |
| 2024-05-31 | 6,300 | 67,500 | 0 | 21,200 | 6,300 | 46,300 |
| 2024-05-24 | 5,200 | 73,600 | 0 | 21,600 | 5,200 | 52,000 |
| 2024-05-17 | 5,100 | 71,500 | 0 | 20,100 | 5,100 | 51,400 |
| 2024-05-10 | 4,500 | 64,700 | 0 | 19,800 | 4,500 | 44,900 |
| 2024-05-02 | 5,400 | 67,900 | 0 | 17,100 | 5,400 | 50,800 |
| 2024-04-26 | 4,700 | 72,700 | 0 | 17,900 | 4,700 | 54,800 |
| 2024-04-19 | 1,300 | 75,300 | 0 | 18,500 | 1,300 | 56,800 |
| 2024-04-12 | 4,600 | 68,700 | 0 | 17,400 | 4,600 | 51,300 |
| 2024-04-05 | 3,400 | 70,700 | 0 | 17,300 | 3,400 | 53,400 |
| 2024-03-29 | 3,200 | 68,700 | 0 | 16,900 | 3,200 | 51,800 |
| 2024-03-22 | 9,900 | 90,700 | 0 | 23,300 | 9,900 | 67,400 |
| 2024-03-15 | 3,300 | 75,100 | 100 | 18,600 | 3,200 | 56,500 |
| 2024-03-08 | 2,900 | 74,000 | 100 | 17,300 | 2,800 | 56,700 |
| 2024-03-01 | 2,200 | 88,000 | 0 | 17,600 | 2,200 | 70,400 |
| 2024-02-22 | 3,300 | 85,700 | 0 | 15,700 | 3,300 | 70,000 |
| 2024-02-16 | 2,600 | 90,000 | 0 | 17,100 | 2,600 | 72,900 |
| 2024-02-09 | 5,100 | 90,400 | 200 | 17,400 | 4,900 | 73,000 |
| 2024-02-02 | 3,900 | 97,600 | 0 | 19,400 | 3,900 | 78,200 |
| 2024-01-26 | 9,800 | 83,900 | 0 | 18,100 | 9,800 | 65,800 |
| 2024-01-19 | 10,500 | 55,900 | 100 | 17,000 | 10,400 | 38,900 |
| 2024-01-12 | 9,500 | 54,700 | 0 | 16,700 | 9,500 | 38,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 13:00 | 日道路 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 日道路 | 定款一部変更及び監査役の異動に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 日道路 | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 中期経営計画2024(2024～2026年度)の策定に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 支配株主等に関する事項について |
| 20240321 | 13:30 | 日道路 | 業績予想の修正に関するお知らせ |
| 20240321 | 13:30 | 日道路 | 監査役の辞任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1884 | 1 | 日本道路株式会社 | 2024-10-23 06:28:23 |
| 1884 | 2 | 【機関投資家向け】土浦テクノBASE施設見学会を開催しました | IR | 新着情報 | 日本道路株式会社 | 2024-10-03 20:30:41 |
| 1884 | 2 | 2014年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:05 |
| 1884 | 2 | 2015年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:04 |
| 1884 | 2 | 2016年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:03 |
| 1884 | 2 | 2017年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:01 |
| 1884 | 2 | 2018年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:00 |
| 1884 | 2 | 2019年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:59 |
| 1884 | 2 | 2020年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:58 |
| 1884 | 2 | 2021年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:57 |