| 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 | 505 | 508 | 501 | 506 | 179,000 | 5 | 101% | 100% | 21% | ▲ | 100% | 98% | 102% | 100% | 105% |
| 20240925 | 509 | 509 | 503 | 507 | 303,800 | 1 | 100% | 100% | 170% | ▲▲ | 100% | 98% | 101% | 100% | 105% |
| 20240926 | 510 | 511 | 507 | 511 | 294,700 | 4 | 101% | 100% | 97% | ▲▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20240927 | 511 | 514 | 505 | 506 | 189,800 | -5 | 99% | 99% | 64% | ▼ | 100% | 102% | 104% | 99% | 105% |
| 20240930 | 498 | 505 | 498 | 500 | 225,400 | -6 | 99% | 100% | 119% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20241001 | 502 | 503 | 498 | 501 | 116,300 | 1 | 100% | 100% | 52% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20241002 | 499 | 505 | 496 | 497 | 175,300 | -4 | 99% | 100% | 151% | ▼ | 100% | 98% | 103% | 97% | 103% |
| 20241003 | 505 | 506 | 500 | 506 | 154,600 | 9 | 102% | 100% | 88% | ▲ | 101% | 97% | 103% | 99% | 105% |
| 20241004 | 504 | 508 | 503 | 507 | 118,200 | 1 | 100% | 101% | 76% | ▲▲ | 99% | 96% | 102% | 99% | 105% |
| 20241007 | 512 | 512 | 503 | 505 | 182,700 | -2 | 100% | 99% | 155% | ▼ | 98% | 97% | 104% | 99% | 105% |
| 20241008 | 502 | 502 | 494 | 494 | 192,500 | -11 | 98% | 98% | 105% | ▼▼ | 98% | 101% | 106% | 97% | 102% |
| 20241009 | 497 | 497 | 488 | 488 | 126,700 | -6 | 99% | 98% | 66% | ▼▼▼ | 100% | 104% | 108% | 95% | 101% |
| 20241010 | 489 | 493 | 488 | 490 | 96,200 | 2 | 100% | 100% | 76% | ▲ | 99% | 106% | 107% | 96% | 101% |
| 20241011 | 490 | 490 | 486 | 486 | 88,500 | -4 | 99% | 99% | 92% | ▼ | 101% | 107% | 108% | 95% | 100% |
| 20241015 | 485 | 494 | 484 | 489 | 317,400 | 3 | 101% | 101% | 359% | ▲ | 103% | 106% | 108% | 96% | 101% |
| 20241016 | 486 | 510 | 486 | 502 | 421,200 | 13 | 103% | 103% | 133% | ▲▲ | 100% | 102% | 104% | 98% | 103% |
| 20241017 | 505 | 511 | 503 | 507 | 265,300 | 5 | 101% | 100% | 63% | ▲▲▲ | 101% | 100% | 103% | 99% | 104% |
| 20241018 | 510 | 519 | 506 | 517 | 371,600 | 10 | 102% | 101% | 140% | ▲▲▲▲ | 98% | 98% | 101% | 100% | 106% |
| 20241021 | 519 | 526 | 510 | 510 | 304,000 | -7 | 99% | 98% | 82% | ▼ | 100% | 99% | 103% | 99% | 105% |
| 20241022 | 512 | 517 | 510 | 513 | 199,800 | 3 | 101% | 100% | 66% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20241023 | 512 | 515 | 508 | 511 | 144,500 | -2 | 100% | 100% | 72% | ▼ | 100% | 101% | 102% | 99% | 105% |
| 20241024 | 510 | 510 | 504 | 510 | 147,600 | -1 | 100% | 100% | 102% | ▼▼ | 98% | 102% | 102% | 99% | 105% |
| 20241025 | 510 | 510 | 499 | 502 | 191,100 | -8 | 98% | 98% | 129% | ▼▼▼ | 102% | 104% | 104% | 97% | 103% |
| 20241028 | 498 | 509 | 495 | 509 | 134,900 | 7 | 101% | 102% | 71% | ▲ | 100% | 102% | 101% | 98% | 105% |
| 20241029 | 511 | 513 | 508 | 511 | 106,700 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 102% | 101% | 99% | 105% |
| 20241030 | 512 | 518 | 510 | 514 | 238,900 | 3 | 101% | 100% | 224% | ▲▲▲ | 101% | 102% | 100% | 99% | 106% |
| 20241031 | 515 | 520 | 513 | 518 | 224,800 | 4 | 101% | 101% | 94% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 107% |
| 20241101 | 509 | 518 | 509 | 514 | 125,600 | -4 | 99% | 101% | 56% | ▼ | 101% | 101% | 100% | 99% | 106% |
| 20241105 | 517 | 521 | 515 | 520 | 125,700 | 6 | 101% | 101% | 100% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241106 | 520 | 524 | 518 | 518 | 176,900 | -2 | 100% | 100% | 141% | ▼ | 101% | 100% | 99% | 100% | 107% |
| 20241107 | 520 | 527 | 520 | 526 | 241,200 | 8 | 102% | 101% | 136% | ▲ | 98% | 97% | 97% | 100% | 108% |
| 20241108 | 528 | 529 | 517 | 520 | 286,300 | -6 | 99% | 98% | 119% | ▼ | 100% | 98% | 98% | 99% | 107% |
| 20241111 | 519 | 521 | 516 | 517 | 120,000 | -3 | 99% | 100% | 42% | ▼▼ | 100% | 99% | 99% | 98% | 106% |
| 20241112 | 517 | 523 | 517 | 518 | 136,000 | 1 | 100% | 100% | 113% | ▲ | 99% | 99% | 99% | 98% | 106% |
| 20241113 | 518 | 524 | 512 | 514 | 240,100 | -4 | 99% | 99% | 177% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241114 | 513 | 516 | 511 | 511 | 151,600 | -3 | 99% | 100% | 63% | ▼▼ | 99% | 100% | 101% | 97% | 102% |
| 20241115 | 512 | 514 | 509 | 509 | 159,400 | -2 | 100% | 99% | 105% | ▼▼▼ | 101% | 101% | 102% | 97% | 101% |
| 20241118 | 509 | 514 | 508 | 514 | 148,200 | 5 | 101% | 101% | 93% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241119 | 514 | 517 | 513 | 515 | 118,600 | 1 | 100% | 100% | 80% | ▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20241120 | 514 | 515 | 509 | 509 | 138,000 | -6 | 99% | 99% | 116% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20241121 | 509 | 515 | 509 | 514 | 92,500 | 5 | 101% | 101% | 67% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20241122 | 513 | 516 | 510 | 511 | 251,300 | -3 | 99% | 100% | 272% | ▼ | 100% | 98% | 101% | 97% | 102% |
| 20241125 | 513 | 515 | 509 | 511 | 355,700 | 0 | 100% | 100% | 142% | -- | 99% | 99% | 102% | 97% | 100% |
| 20241126 | 511 | 512 | 504 | 508 | 282,800 | -3 | 99% | 99% | 80% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20241127 | 503 | 507 | 498 | 504 | 529,000 | -4 | 99% | 100% | 187% | ▼▼ | 102% | 103% | 105% | 96% | 100% |
| 20241128 | 494 | 502 | 487 | 502 | 470,800 | -2 | 100% | 102% | 89% | ▼▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20241129 | 500 | 508 | 499 | 503 | 353,900 | 1 | 100% | 101% | 75% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20241202 | 505 | 510 | 504 | 507 | 281,100 | 4 | 101% | 100% | 79% | ▲▲ | 100% | 101% | 101% | 96% | 101% |
| 20241203 | 508 | 510 | 505 | 506 | 262,400 | -1 | 100% | 100% | 93% | ▼ | 101% | 102% | 101% | 96% | 101% |
| 20241204 | 506 | 509 | 502 | 509 | 280,300 | 3 | 101% | 101% | 107% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241205 | 509 | 515 | 509 | 511 | 400,400 | 2 | 100% | 100% | 143% | ▲▲ | 100% | 102% | 98% | 98% | 102% |
| 20241206 | 510 | 510 | 505 | 508 | 85,200 | -3 | 99% | 100% | 21% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20241209 | 508 | 515 | 508 | 514 | 245,100 | 6 | 101% | 101% | 288% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241210 | 516 | 516 | 508 | 510 | 182,000 | -4 | 99% | 99% | 74% | ▼ | 101% | 102% | 0% | 99% | 102% |
| 20241211 | 511 | 517 | 511 | 516 | 209,600 | 6 | 101% | 101% | 115% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 518 | 522 | 517 | 518 | 237,500 | 2 | 100% | 100% | 113% | ▲▲ | 101% | 99% | 0% | 100% | 103% |
| 20241213 | 515 | 525 | 515 | 519 | 275,100 | 1 | 100% | 101% | 116% | ▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241216 | 519 | 522 | 518 | 519 | 91,800 | 0 | 100% | 100% | 33% | -- | 99% | 97% | 0% | 100% | 103% |
| 20241217 | 518 | 522 | 515 | 515 | 105,300 | -4 | 99% | 99% | 115% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 511 | 518 | 511 | 512 | 83,200 | -3 | 99% | 100% | 79% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 510 | 511 | 505 | 511 | 115,800 | -1 | 100% | 100% | 139% | ▼▼▼ | 98% | 0% | 0% | 98% | 102% |
| 20241220 | 510 | 511 | 502 | 502 | 230,800 | -9 | 98% | 98% | 199% | ▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 25,300 | 553,600 | 0 | 143,000 | 25,300 | 410,600 |
| 2024-12-06 | 53,600 | 556,800 | 35,000 | 156,200 | 18,600 | 400,600 |
| 2024-11-29 | 109,400 | 462,100 | 38,800 | 147,000 | 70,600 | 315,100 |
| 2024-11-22 | 124,200 | 644,900 | 44,200 | 172,100 | 80,000 | 472,800 |
| 2024-11-15 | 90,500 | 765,900 | 40,400 | 201,300 | 50,100 | 564,600 |
| 2024-11-08 | 63,100 | 795,200 | 38,000 | 222,400 | 25,100 | 572,800 |
| 2024-11-01 | 54,200 | 808,300 | 35,000 | 222,000 | 19,200 | 586,300 |
| 2024-10-25 | 54,500 | 878,500 | 35,000 | 228,300 | 19,500 | 650,200 |
| 2024-10-18 | 63,700 | 891,400 | 35,000 | 243,300 | 28,700 | 648,100 |
| 2024-10-11 | 51,200 | 866,200 | 35,000 | 241,400 | 16,200 | 624,800 |
| 2024-10-04 | 20,000 | 834,000 | 0 | 230,900 | 20,000 | 603,100 |
| 2024-09-27 | 16,400 | 918,600 | 0 | 303,100 | 16,400 | 615,500 |
| 2024-09-20 | 16,000 | 922,100 | 0 | 301,100 | 16,000 | 621,000 |
| 2024-09-13 | 14,600 | 952,800 | 0 | 298,900 | 14,600 | 653,900 |
| 2024-09-06 | 14,400 | 900,300 | 0 | 256,900 | 14,400 | 643,400 |
| 2024-08-30 | 13,200 | 968,300 | 0 | 276,000 | 13,200 | 692,300 |
| 2024-08-23 | 16,600 | 997,000 | 0 | 293,100 | 16,600 | 703,900 |
| 2024-08-16 | 12,300 | 972,700 | 100 | 273,800 | 12,200 | 698,900 |
| 2024-08-09 | 15,600 | 1,014,200 | 0 | 279,300 | 15,600 | 734,900 |
| 2024-08-02 | 4,100 | 1,094,000 | 0 | 310,100 | 4,100 | 783,900 |
| 2024-07-26 | 16,400 | 1,138,400 | 0 | 330,300 | 16,400 | 808,100 |
| 2024-07-19 | 53,100 | 1,194,500 | 0 | 342,000 | 53,100 | 852,500 |
| 2024-07-12 | 26,700 | 1,088,800 | 0 | 311,300 | 26,700 | 777,500 |
| 2024-07-05 | 18,000 | 1,083,700 | 0 | 294,100 | 18,000 | 789,600 |
| 2024-06-28 | 17,200 | 1,089,100 | 0 | 301,300 | 17,200 | 787,800 |
| 2024-06-21 | 24,500 | 1,113,400 | 0 | 298,900 | 24,500 | 814,500 |
| 2024-06-14 | 24,600 | 1,137,300 | 0 | 323,400 | 24,600 | 813,900 |
| 2024-06-07 | 44,400 | 919,900 | 0 | 224,300 | 44,400 | 695,600 |
| 2024-05-31 | 116,400 | 898,200 | 2,900 | 208,900 | 113,500 | 689,300 |
| 2024-05-24 | 129,800 | 607,200 | 68,900 | 172,100 | 60,900 | 435,100 |
| 2024-05-17 | 68,200 | 609,700 | 35,700 | 144,700 | 32,500 | 465,000 |
| 2024-05-10 | 55,900 | 587,900 | 35,100 | 141,600 | 20,800 | 446,300 |
| 2024-05-02 | 56,100 | 698,200 | 33,300 | 150,600 | 22,800 | 547,600 |
| 2024-04-26 | 45,500 | 719,100 | 24,200 | 150,800 | 21,300 | 568,300 |
| 2024-04-19 | 37,100 | 695,300 | 18,900 | 178,600 | 18,200 | 516,700 |
| 2024-04-12 | 45,200 | 578,700 | 19,100 | 212,000 | 26,100 | 366,700 |
| 2024-04-05 | 39,400 | 582,200 | 15,300 | 219,900 | 24,100 | 362,300 |
| 2024-03-29 | 25,800 | 594,900 | 300 | 232,100 | 25,500 | 362,800 |
| 2024-03-22 | 27,500 | 618,600 | 500 | 242,600 | 27,000 | 376,000 |
| 2024-03-15 | 28,300 | 623,200 | 500 | 249,400 | 27,800 | 373,800 |
| 2024-03-08 | 29,800 | 539,000 | 500 | 239,900 | 29,300 | 299,100 |
| 2024-03-01 | 33,600 | 533,300 | 500 | 229,400 | 33,100 | 303,900 |
| 2024-02-22 | 42,700 | 595,800 | 500 | 247,700 | 42,200 | 348,100 |
| 2024-02-16 | 45,800 | 664,300 | 500 | 287,800 | 45,300 | 376,500 |
| 2024-02-09 | 43,200 | 625,100 | 500 | 265,400 | 42,700 | 359,700 |
| 2024-02-02 | 64,000 | 556,900 | 30,600 | 232,100 | 33,400 | 324,800 |
| 2024-01-26 | 68,800 | 485,000 | 31,000 | 226,100 | 37,800 | 258,900 |
| 2024-01-19 | 74,200 | 443,500 | 34,500 | 191,400 | 39,700 | 252,100 |
| 2024-01-12 | 23,600 | 247,000 | 300 | 124,100 | 23,300 | 122,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | モルガン・スタンレーMUFG証券株式会社 | 455,117 | 0.48% | ▼ | -24,700 | 494 | 502 | 487 | 502 | 470,800 |
| 2024-11-27 | モルガン・スタンレーMUFG証券株式会社 | 479,817 | 0.51% | ▲ | 503 | 507 | 498 | 504 | 529,000 | |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 453,417 | 0.48% | ▼ | -102,216 | 435 | 454 | 432 | 447 | 413,700 |
| 2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 555,633 | 0.59% | ▼ | -88,000 | 479 | 491 | 478 | 491 | 306,300 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 643,633 | 0.69% | ▼ | -102,128 | 463 | 467 | 461 | 461 | 191,400 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 745,761 | 0.79% | ▼ | -1,800 | 464 | 465 | 454 | 454 | 292,200 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 747,561 | 0.80% | ▲ | 46,957 | 455 | 464 | 451 | 463 | 522,900 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 52,700 | 0.05% | ▼ | -443,000 | 463 | 467 | 458 | 464 | 1,755,400 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 700,604 | 0.75% | ▲ | 108,716 | 463 | 467 | 458 | 464 | 1,755,400 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 495,700 | 0.53% | ▲ | 450 | 466 | 450 | 464 | 937,900 | |
| 2024-05-30 | Nomura International plc | 451,861 | 0.48% | ▼ | -72,156 | 450 | 466 | 450 | 464 | 937,900 |
| 2024-05-29 | Nomura International plc | 524,017 | 0.56% | ▲ | 495 | 496 | 481 | 481 | 1,347,200 | |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 591,888 | 0.63% | ▲ | 117,876 | 495 | 496 | 481 | 481 | 1,347,200 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 474,012 | 0.50% | ▲ | 494 | 501 | 492 | 498 | 415,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1887 | 2 | 2024年5月期 株主通信を公開しました | 2024-08-28 14:30:25 |
| 1887 | 2 | Notice of Convocation of the 95th Ordinary General Meeting of Shareholders（英語版第95期定時株主総会招集通知）を公開しました | 2024-08-01 18:31:40 |
| 1887 | 2 | 第95期定時株主総会招集ご通知及び株主総会資料を公開しました | 2024-08-01 18:31:39 |
| 1887 | 2 | 株主アンケート調査結果（2024年2～4月）を公開しました | 2024-06-21 12:18:20 |
| 1887 | 2 | お問い合わせ 日本国土開発 | 2024-06-18 10:43:46 |
| 1887 | 2 | 免責事項 日本国土開発 | 2024-06-18 10:43:44 |
| 1887 | 2 | ディスクロージャーポリシー 日本国土開発 | 2024-06-18 10:43:43 |
| 1887 | 2 | 電子公告 日本国土開発 | 2024-06-18 10:43:42 |
| 1887 | 2 | FAQ 日本国土開発 | 2024-06-18 10:43:41 |
| 1887 | 2 | IRカレンダー 日本国土開発 | 2024-06-18 10:43:40 |