| 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 | 1,939 | 1,940 | 1,894 | 1,900 | 45,400 | -29 | 98% | 98% | 104% | ▼▼ | 98% | 100% | 105% | 98% | 103% |
| 20250311 | 1,889 | 1,896 | 1,847 | 1,858 | 60,100 | -42 | 98% | 98% | 132% | ▼▼▼ | 101% | 103% | 107% | 96% | 100% |
| 20250312 | 1,855 | 1,891 | 1,855 | 1,880 | 38,800 | 22 | 101% | 101% | 65% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20250313 | 1,871 | 1,892 | 1,861 | 1,874 | 51,300 | -6 | 100% | 100% | 132% | ▼ | 100% | 103% | 103% | 97% | 101% |
| 20250314 | 1,869 | 1,888 | 1,868 | 1,875 | 31,500 | 1 | 100% | 100% | 61% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250317 | 1,883 | 1,892 | 1,873 | 1,885 | 67,600 | 10 | 101% | 100% | 215% | ▲▲ | 101% | 105% | 103% | 97% | 102% |
| 20250318 | 1,885 | 1,915 | 1,885 | 1,902 | 31,800 | 17 | 101% | 101% | 47% | ▲▲▲ | 101% | 104% | 103% | 98% | 103% |
| 20250319 | 1,896 | 1,928 | 1,895 | 1,910 | 35,000 | 8 | 100% | 101% | 110% | ▲▲▲▲ | 100% | 103% | 103% | 98% | 103% |
| 20250321 | 1,917 | 1,937 | 1,913 | 1,922 | 55,100 | 12 | 101% | 100% | 157% | ▲▲▲▲▲ | 100% | 102% | 102% | 99% | 104% |
| 20250324 | 1,936 | 1,941 | 1,915 | 1,929 | 42,900 | 7 | 100% | 100% | 78% | ▲▲▲▲▲▲ | 102% | 98% | 102% | 99% | 104% |
| 20250325 | 1,941 | 1,976 | 1,931 | 1,973 | 68,300 | 44 | 102% | 102% | 159% | ▲▲▲▲▲▲▲ | 100% | 96% | 100% | 100% | 107% |
| 20250326 | 1,976 | 1,978 | 1,952 | 1,969 | 41,800 | -4 | 100% | 100% | 61% | ▼ | 101% | 96% | 102% | 100% | 106% |
| 20250327 | 1,953 | 1,982 | 1,947 | 1,982 | 77,500 | 13 | 101% | 101% | 185% | ▲ | 100% | 98% | 104% | 100% | 107% |
| 20250328 | 1,906 | 1,958 | 1,902 | 1,911 | 60,100 | -71 | 96% | 100% | 78% | ▼ | 99% | 96% | 104% | 96% | 103% |
| 20250331 | 1,902 | 1,902 | 1,852 | 1,891 | 54,800 | -20 | 99% | 99% | 91% | ▼▼ | 99% | 98% | 104% | 95% | 102% |
| 20250401 | 1,900 | 1,912 | 1,881 | 1,881 | 30,000 | -10 | 99% | 99% | 55% | ▼▼▼ | 99% | 99% | 105% | 95% | 101% |
| 20250402 | 1,889 | 1,889 | 1,853 | 1,873 | 31,000 | -8 | 100% | 99% | 103% | ▼▼▼▼ | 100% | 104% | 108% | 95% | 101% |
| 20250403 | 1,833 | 1,847 | 1,802 | 1,831 | 45,400 | -42 | 98% | 100% | 146% | ▼▼▼▼▼ | 101% | 106% | 110% | 92% | 100% |
| 20250404 | 1,800 | 1,812 | 1,778 | 1,810 | 69,900 | -21 | 99% | 101% | 154% | ▼▼▼▼▼▼ | 102% | 105% | 108% | 91% | 100% |
| 20250408 | 1,835 | 1,886 | 1,831 | 1,868 | 55,200 | 58 | 103% | 102% | 79% | ▲ | 98% | 104% | 111% | 94% | 103% |
| 20250409 | 1,863 | 1,863 | 1,801 | 1,820 | 56,900 | -48 | 97% | 98% | 103% | ▼ | 100% | 102% | 108% | 92% | 101% |
| 20250410 | 1,910 | 1,914 | 1,881 | 1,904 | 41,400 | 84 | 105% | 100% | 73% | ▲ | 103% | 105% | 117% | 96% | 105% |
| 20250411 | 1,850 | 1,905 | 1,830 | 1,904 | 38,700 | 0 | 100% | 103% | 93% | -- | 100% | 103% | 113% | 96% | 105% |
| 20250414 | 1,920 | 1,949 | 1,914 | 1,920 | 48,400 | 16 | 101% | 100% | 125% | ▲ | 100% | 102% | 130% | 97% | 106% |
| 20250415 | 1,935 | 1,955 | 1,904 | 1,935 | 68,300 | 15 | 101% | 100% | 141% | ▲▲ | 100% | 102% | 129% | 98% | 107% |
| 20250416 | 1,947 | 1,958 | 1,942 | 1,950 | 38,500 | 15 | 101% | 100% | 56% | ▲▲▲ | 101% | 103% | 130% | 98% | 108% |
| 20250417 | 1,929 | 1,950 | 1,929 | 1,941 | 25,200 | -9 | 100% | 101% | 65% | ▼ | 101% | 102% | 129% | 98% | 107% |
| 20250418 | 1,949 | 1,977 | 1,949 | 1,977 | 43,500 | 36 | 102% | 101% | 173% | ▲ | 100% | 99% | 127% | 100% | 109% |
| 20250421 | 1,977 | 1,977 | 1,957 | 1,973 | 22,200 | -4 | 100% | 100% | 51% | ▼ | 101% | 100% | 128% | 100% | 109% |
| 20250422 | 1,959 | 1,987 | 1,959 | 1,980 | 24,100 | 7 | 100% | 101% | 109% | ▲ | 99% | 98% | 126% | 100% | 109% |
| 20250423 | 1,998 | 1,998 | 1,970 | 1,984 | 42,900 | 4 | 100% | 99% | 178% | ▲▲ | 98% | 99% | 127% | 100% | 110% |
| 20250424 | 1,987 | 1,987 | 1,940 | 1,950 | 52,400 | -34 | 98% | 98% | 122% | ▼ | 100% | 100% | 129% | 98% | 108% |
| 20250425 | 1,950 | 1,959 | 1,941 | 1,954 | 46,700 | 4 | 100% | 100% | 89% | ▲ | 101% | 101% | 129% | 98% | 108% |
| 20250428 | 1,956 | 1,989 | 1,954 | 1,966 | 67,600 | 12 | 101% | 101% | 145% | ▲▲ | 100% | 106% | 129% | 99% | 109% |
| 20250430 | 1,950 | 1,981 | 1,947 | 1,959 | 55,200 | -7 | 100% | 100% | 82% | ▼ | 100% | 106% | 129% | 99% | 108% |
| 20250501 | 1,957 | 1,958 | 1,943 | 1,952 | 41,600 | -7 | 100% | 100% | 75% | ▼▼ | 99% | 110% | 129% | 98% | 108% |
| 20250502 | 1,956 | 1,960 | 1,943 | 1,945 | 35,000 | -7 | 100% | 99% | 84% | ▼▼▼ | 102% | 112% | 129% | 98% | 107% |
| 20250507 | 1,945 | 1,983 | 1,941 | 1,975 | 32,000 | 30 | 102% | 102% | 91% | ▲ | 105% | 125% | 128% | 100% | 109% |
| 20250508 | 1,972 | 2,089 | 1,967 | 2,072 | 192,200 | 97 | 105% | 105% | 601% | ▲▲ | 98% | 120% | 120% | 100% | 114% |
| 20250509 | 2,096 | 2,096 | 2,034 | 2,056 | 105,000 | -16 | 99% | 98% | 55% | ▼ | 104% | 121% | 121% | 99% | 113% |
| 20250512 | 2,074 | 2,162 | 2,074 | 2,156 | 207,100 | 100 | 105% | 104% | 197% | ▲ | 101% | 117% | 117% | 100% | 113% |
| 20250513 | 2,149 | 2,198 | 2,120 | 2,169 | 244,600 | 13 | 101% | 101% | 118% | ▲▲ | 114% | 116% | 116% | 100% | 114% |
| 20250514 | 2,166 | 2,535 | 2,061 | 2,459 | 2,068,100 | 290 | 113% | 114% | 846% | ▲▲▲ | 100% | 100% | 100% | 100% | 128% |
| 20250515 | 2,513 | 2,513 | 2,511 | 2,511 | 2,288,100 | 52 | 102% | 100% | 111% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 130% |
| 20250516 | 2,512 | 2,513 | 2,511 | 2,511 | 610,900 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 100% | 129% |
| 20250519 | 2,511 | 2,512 | 2,511 | 2,512 | 403,200 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 100% | 129% |
| 20250520 | 2,512 | 2,514 | 2,511 | 2,512 | 727,800 | 0 | 100% | 100% | 181% | -- | 100% | 100% | 100% | 100% | 129% |
| 20250521 | 2,514 | 2,515 | 2,512 | 2,513 | 385,600 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 100% | 100% | 129% |
| 20250522 | 2,513 | 2,515 | 2,513 | 2,513 | 318,900 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 129% |
| 20250523 | 2,515 | 2,517 | 2,513 | 2,517 | 405,500 | 4 | 100% | 100% | 127% | ▲ | 100% | 100% | 0% | 100% | 129% |
| 20250526 | 2,517 | 2,518 | 2,513 | 2,513 | 282,800 | -4 | 100% | 100% | 70% | ▼ | 100% | 100% | 0% | 100% | 129% |
| 20250527 | 2,514 | 2,515 | 2,513 | 2,514 | 212,100 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 0% | 100% | 129% |
| 20250528 | 2,515 | 2,518 | 2,514 | 2,515 | 276,000 | 1 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 0% | 100% | 129% |
| 20250529 | 2,516 | 2,518 | 2,514 | 2,514 | 194,400 | -1 | 100% | 100% | 70% | ▼ | 100% | 100% | 0% | 100% | 129% |
| 20250530 | 2,514 | 2,516 | 2,514 | 2,514 | 251,900 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 0% | 100% | 129% |
| 20250602 | 2,515 | 2,516 | 2,514 | 2,514 | 234,900 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 0% | 100% | 129% |
| 20250603 | 2,515 | 2,516 | 2,514 | 2,514 | 303,900 | 0 | 100% | 100% | 129% | -- | 100% | 0% | 0% | 100% | 127% |
| 20250604 | 2,515 | 2,517 | 2,514 | 2,514 | 301,300 | 0 | 100% | 100% | 99% | -- | 100% | 0% | 0% | 100% | 122% |
| 20250605 | 2,515 | 2,516 | 2,514 | 2,514 | 124,300 | 0 | 100% | 100% | 41% | -- | 100% | 0% | 0% | 100% | 122% |
| 20250606 | 2,516 | 2,518 | 2,515 | 2,515 | 100,200 | 1 | 100% | 100% | 81% | ▲ | % | % | % | 100% | 117% |
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 | 7,000 | 19,300 | 1,000 | 5,200 | 6,000 | 14,100 |
| 2025-05-23 | 7,300 | 12,700 | 1,200 | 5,300 | 6,100 | 7,400 |
| 2025-05-16 | 12,400 | 52,600 | 1,200 | 20,600 | 11,200 | 32,000 |
| 2025-05-09 | 9,100 | 102,600 | 200 | 33,500 | 8,900 | 69,100 |
| 2025-05-02 | 5,300 | 52,400 | 100 | 24,000 | 5,200 | 28,400 |
| 2025-04-25 | 4,900 | 45,800 | 0 | 24,600 | 4,900 | 21,200 |
| 2025-04-18 | 5,300 | 40,800 | 0 | 24,500 | 5,300 | 16,300 |
| 2025-04-11 | 3,300 | 36,900 | 0 | 23,900 | 3,300 | 13,000 |
| 2025-04-04 | 2,000 | 42,000 | 0 | 22,500 | 2,000 | 19,500 |
| 2025-03-28 | 8,000 | 45,100 | 0 | 28,500 | 8,000 | 16,600 |
| 2025-03-21 | 7,100 | 44,300 | 0 | 29,700 | 7,100 | 14,600 |
| 2025-03-14 | 5,000 | 51,000 | 0 | 31,300 | 5,000 | 19,700 |
| 2025-03-07 | 6,100 | 47,000 | 0 | 30,200 | 6,100 | 16,800 |
| 2025-02-28 | 5,500 | 54,000 | 0 | 35,300 | 5,500 | 18,700 |
| 2025-02-21 | 5,200 | 66,600 | 0 | 33,000 | 5,200 | 33,600 |
| 2025-02-14 | 6,100 | 66,300 | 0 | 28,400 | 6,100 | 37,900 |
| 2025-02-07 | 6,100 | 54,000 | 0 | 17,100 | 6,100 | 36,900 |
| 2025-01-31 | 4,800 | 60,000 | 0 | 17,800 | 4,800 | 42,200 |
| 2025-01-24 | 3,700 | 43,900 | 0 | 15,800 | 3,700 | 28,100 |
| 2025-01-17 | 1,900 | 78,200 | 0 | 64,100 | 1,900 | 14,100 |
| 2025-01-10 | 1,000 | 70,100 | 0 | 59,000 | 1,000 | 11,100 |
| 2024-12-27 | 1,600 | 71,200 | 0 | 58,600 | 1,600 | 12,600 |
| 2024-12-20 | 4,500 | 73,700 | 0 | 60,800 | 4,500 | 12,900 |
| 2024-12-13 | 3,800 | 81,900 | 100 | 66,600 | 3,700 | 15,300 |
| 2024-12-06 | 3,300 | 80,400 | 0 | 67,600 | 3,300 | 12,800 |
| 2024-11-29 | 2,800 | 75,500 | 0 | 61,600 | 2,800 | 13,900 |
| 2024-11-22 | 1,000 | 74,800 | 0 | 61,500 | 1,000 | 13,300 |
| 2024-11-15 | 2,600 | 72,600 | 0 | 60,000 | 2,600 | 12,600 |
| 2024-11-08 | 2,200 | 78,700 | 100 | 61,200 | 2,100 | 17,500 |
| 2024-11-01 | 3,000 | 84,500 | 0 | 62,100 | 3,000 | 22,400 |
| 2024-10-25 | 900 | 85,100 | 100 | 59,900 | 800 | 25,200 |
| 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 |
|---|---|---|---|
| 20250514 | 15:30 | 日道路 | 当社親会社である清水建設株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20250514 | 15:30 | 日道路 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 15:30 | 日道路 | 剰余金の配当に関するお知らせ |
| 20250514 | 15:30 | 日道路 | 支配株主等に関する事項について |
| 20250514 | 15:30 | 日道路 | 取締役の異動に関するお知らせ |
| 20250131 | 13:00 | 日道路 | 役員の異動及び人事異動並びに機構改革に関するお知らせ |
| 20250131 | 13:00 | 日道路 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 13:00 | 日道路 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 16:21:02 |
| 1884 | 2 | 支配株主等に関する事項について（PDF : 197.1 KB） | 2025-05-15 03:30:46 |
| 1884 | 2 | 2025年３月期_決算短信〔日本基準〕（連結）（PDF : 414.2 KB） | 2025-05-15 03:30:44 |
| 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 |