| 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 | 3,465 | 3,570 | 3,400 | 3,445 | 42,100 | 15 | 100% | 99% | 205% | ▲▲▲▲ | 102% | 102% | 105% | 90% | 106% |
| 20240925 | 3,455 | 3,535 | 3,400 | 3,535 | 16,800 | 90 | 103% | 102% | 40% | ▲▲▲▲▲ | 102% | 100% | 102% | 92% | 109% |
| 20240926 | 3,535 | 3,610 | 3,535 | 3,610 | 19,500 | 75 | 102% | 102% | 116% | ▲▲▲▲▲▲ | 101% | 98% | 100% | 95% | 111% |
| 20240927 | 3,615 | 3,665 | 3,560 | 3,635 | 19,600 | 25 | 101% | 101% | 101% | ▲▲▲▲▲▲▲ | 98% | 103% | 103% | 97% | 112% |
| 20240930 | 3,500 | 3,550 | 3,395 | 3,435 | 16,800 | -200 | 94% | 98% | 86% | ▼ | 103% | 105% | 105% | 93% | 106% |
| 20241001 | 3,445 | 3,570 | 3,445 | 3,535 | 21,400 | 100 | 103% | 103% | 127% | ▲ | 100% | 102% | 101% | 97% | 109% |
| 20241002 | 3,535 | 3,615 | 3,515 | 3,530 | 13,100 | -5 | 100% | 100% | 61% | ▼ | 98% | 98% | 99% | 97% | 109% |
| 20241003 | 3,620 | 3,620 | 3,515 | 3,550 | 10,700 | 20 | 101% | 98% | 82% | ▲ | 102% | 100% | 101% | 98% | 109% |
| 20241004 | 3,550 | 3,670 | 3,550 | 3,620 | 23,000 | 70 | 102% | 102% | 215% | ▲▲ | 99% | 97% | 98% | 100% | 112% |
| 20241007 | 3,665 | 3,665 | 3,615 | 3,615 | 11,200 | -5 | 100% | 99% | 49% | ▼ | 98% | 100% | 100% | 99% | 111% |
| 20241008 | 3,590 | 3,660 | 3,520 | 3,520 | 14,600 | -95 | 97% | 98% | 130% | ▼▼ | 99% | 101% | 103% | 97% | 108% |
| 20241009 | 3,580 | 3,580 | 3,480 | 3,540 | 16,600 | 20 | 101% | 99% | 114% | ▲ | 101% | 103% | 105% | 97% | 109% |
| 20241010 | 3,495 | 3,555 | 3,480 | 3,545 | 10,700 | 5 | 100% | 101% | 64% | ▲▲ | 100% | 101% | 104% | 98% | 109% |
| 20241011 | 3,530 | 3,550 | 3,525 | 3,530 | 9,000 | -15 | 100% | 100% | 84% | ▼ | 101% | 100% | 104% | 97% | 108% |
| 20241015 | 3,535 | 3,605 | 3,515 | 3,580 | 14,600 | 50 | 101% | 101% | 162% | ▲ | 103% | 100% | 104% | 98% | 110% |
| 20241016 | 3,520 | 3,650 | 3,520 | 3,615 | 17,300 | 35 | 101% | 103% | 118% | ▲▲ | 99% | 95% | 102% | 99% | 111% |
| 20241017 | 3,615 | 3,630 | 3,550 | 3,580 | 8,800 | -35 | 99% | 99% | 51% | ▼ | 99% | 96% | 103% | 98% | 107% |
| 20241018 | 3,570 | 3,570 | 3,520 | 3,535 | 7,200 | -45 | 99% | 99% | 82% | ▼▼ | 99% | 98% | 104% | 97% | 105% |
| 20241021 | 3,525 | 3,545 | 3,490 | 3,505 | 8,300 | -30 | 99% | 99% | 115% | ▼▼▼ | 99% | 101% | 105% | 96% | 102% |
| 20241022 | 3,480 | 3,510 | 3,415 | 3,435 | 16,700 | -70 | 98% | 99% | 201% | ▼▼▼▼ | 99% | 102% | 107% | 94% | 100% |
| 20241023 | 3,440 | 3,465 | 3,395 | 3,415 | 14,800 | -20 | 99% | 99% | 89% | ▼▼▼▼▼ | 101% | 103% | 105% | 94% | 100% |
| 20241024 | 3,405 | 3,490 | 3,385 | 3,440 | 25,500 | 25 | 101% | 101% | 172% | ▲ | 101% | 105% | 105% | 95% | 101% |
| 20241025 | 3,415 | 3,475 | 3,405 | 3,435 | 20,400 | -5 | 100% | 101% | 80% | ▼ | 101% | 103% | 105% | 94% | 101% |
| 20241028 | 3,485 | 3,525 | 3,440 | 3,520 | 17,900 | 85 | 102% | 101% | 88% | ▲ | 100% | 101% | 105% | 97% | 103% |
| 20241029 | 3,515 | 3,530 | 3,480 | 3,515 | 15,000 | -5 | 100% | 100% | 84% | ▼ | 99% | 101% | 105% | 97% | 103% |
| 20241030 | 3,515 | 3,515 | 3,425 | 3,490 | 118,100 | -25 | 99% | 99% | 787% | ▼▼ | 103% | 106% | 106% | 96% | 102% |
| 20241031 | 3,475 | 3,585 | 3,470 | 3,575 | 13,100 | 85 | 102% | 103% | 11% | ▲ | 101% | 104% | 104% | 99% | 105% |
| 20241101 | 3,535 | 3,570 | 3,515 | 3,565 | 10,100 | -10 | 100% | 101% | 77% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20241105 | 3,565 | 3,635 | 3,505 | 3,555 | 9,900 | -10 | 100% | 100% | 98% | ▼▼ | 101% | 101% | 104% | 98% | 104% |
| 20241106 | 3,535 | 3,610 | 3,500 | 3,565 | 9,100 | 10 | 100% | 101% | 92% | ▲ | 102% | 99% | 102% | 99% | 104% |
| 20241107 | 3,615 | 3,695 | 3,590 | 3,670 | 9,200 | 105 | 103% | 102% | 101% | ▲▲ | 97% | 97% | 100% | 100% | 107% |
| 20241108 | 3,695 | 3,700 | 3,585 | 3,585 | 4,200 | -85 | 98% | 97% | 46% | ▼ | 99% | 98% | 104% | 98% | 105% |
| 20241111 | 3,595 | 3,610 | 3,520 | 3,560 | 10,900 | -25 | 99% | 99% | 260% | ▼▼ | 99% | 101% | 107% | 97% | 104% |
| 20241112 | 3,530 | 3,565 | 3,450 | 3,495 | 19,000 | -65 | 98% | 99% | 174% | ▼▼▼ | 102% | 102% | 109% | 95% | 102% |
| 20241113 | 3,495 | 3,620 | 3,495 | 3,580 | 15,800 | 85 | 102% | 102% | 83% | ▲ | 98% | 100% | 109% | 98% | 105% |
| 20241114 | 3,585 | 3,620 | 3,520 | 3,520 | 8,000 | -60 | 98% | 98% | 51% | ▼ | 99% | 101% | 110% | 96% | 103% |
| 20241115 | 3,550 | 3,550 | 3,510 | 3,510 | 4,000 | -10 | 100% | 99% | 50% | ▼▼ | 101% | 103% | 112% | 96% | 103% |
| 20241118 | 3,510 | 3,600 | 3,485 | 3,555 | 11,600 | 45 | 101% | 101% | 290% | ▲ | 100% | 103% | 111% | 97% | 104% |
| 20241119 | 3,555 | 3,610 | 3,555 | 3,570 | 6,800 | 15 | 100% | 100% | 59% | ▲▲ | 100% | 103% | 111% | 97% | 105% |
| 20241120 | 3,555 | 3,585 | 3,525 | 3,570 | 3,300 | 0 | 100% | 100% | 49% | -- | 100% | 103% | 111% | 97% | 105% |
| 20241121 | 3,570 | 3,580 | 3,540 | 3,565 | 3,700 | -5 | 100% | 100% | 112% | ▼ | 101% | 103% | 111% | 97% | 104% |
| 20241122 | 3,570 | 3,620 | 3,535 | 3,600 | 15,600 | 35 | 101% | 101% | 422% | ▲ | 101% | 101% | 109% | 98% | 105% |
| 20241125 | 3,645 | 3,715 | 3,630 | 3,665 | 23,700 | 65 | 102% | 101% | 152% | ▲▲ | 100% | 99% | 108% | 100% | 105% |
| 20241126 | 3,665 | 3,720 | 3,640 | 3,675 | 5,600 | 10 | 100% | 100% | 24% | ▲▲▲ | 100% | 101% | 108% | 100% | 105% |
| 20241127 | 3,660 | 3,705 | 3,600 | 3,665 | 11,200 | -10 | 100% | 100% | 200% | ▼ | 100% | 100% | 108% | 100% | 105% |
| 20241128 | 3,665 | 3,715 | 3,655 | 3,680 | 7,500 | 15 | 100% | 100% | 67% | ▲ | 98% | 101% | 107% | 100% | 105% |
| 20241129 | 3,680 | 3,710 | 3,615 | 3,615 | 7,200 | -65 | 98% | 98% | 96% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20241202 | 3,650 | 3,690 | 3,595 | 3,640 | 17,200 | 25 | 101% | 100% | 239% | ▲ | 101% | 104% | 108% | 99% | 104% |
| 20241203 | 3,635 | 3,705 | 3,635 | 3,680 | 18,900 | 40 | 101% | 101% | 110% | ▲▲ | 99% | 104% | 104% | 100% | 105% |
| 20241204 | 3,680 | 3,710 | 3,630 | 3,630 | 13,200 | -50 | 99% | 99% | 70% | ▼ | 102% | 107% | 103% | 99% | 104% |
| 20241205 | 3,630 | 3,710 | 3,610 | 3,710 | 18,500 | 80 | 102% | 102% | 140% | ▲ | 102% | 106% | 101% | 100% | 106% |
| 20241206 | 3,675 | 3,765 | 3,660 | 3,745 | 12,500 | 35 | 101% | 102% | 68% | ▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20241209 | 3,790 | 3,820 | 3,760 | 3,785 | 13,400 | 40 | 101% | 100% | 107% | ▲▲▲ | 100% | 104% | 0% | 100% | 108% |
| 20241210 | 3,820 | 3,885 | 3,790 | 3,825 | 16,200 | 40 | 101% | 100% | 121% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 109% |
| 20241211 | 3,850 | 3,915 | 3,785 | 3,895 | 22,300 | 70 | 102% | 101% | 138% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 111% |
| 20241212 | 3,910 | 3,930 | 3,855 | 3,875 | 10,300 | -20 | 99% | 99% | 46% | ▼ | 102% | 99% | 0% | 99% | 110% |
| 20241213 | 3,845 | 3,935 | 3,830 | 3,915 | 17,800 | 40 | 101% | 102% | 173% | ▲ | 101% | 96% | 0% | 100% | 110% |
| 20241216 | 3,915 | 4,055 | 3,915 | 3,955 | 16,800 | 40 | 101% | 101% | 94% | ▲▲ | 98% | 93% | 0% | 100% | 111% |
| 20241217 | 3,975 | 3,975 | 3,885 | 3,915 | 11,100 | -40 | 99% | 98% | 66% | ▼ | 97% | 0% | 0% | 99% | 110% |
| 20241218 | 3,935 | 3,935 | 3,800 | 3,810 | 6,800 | -105 | 97% | 97% | 61% | ▼▼ | 99% | 0% | 0% | 96% | 107% |
| 20241219 | 3,775 | 3,795 | 3,725 | 3,750 | 5,600 | -60 | 98% | 99% | 82% | ▼▼▼ | 98% | 0% | 0% | 95% | 104% |
| 20241220 | 3,785 | 3,785 | 3,615 | 3,715 | 12,300 | -35 | 99% | 98% | 220% | ▼▼▼▼ | % | % | % | 94% | 103% |
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 | 4,700 | 23,800 | 500 | 18,500 | 4,200 | 5,300 |
| 2024-12-06 | 3,900 | 24,500 | 0 | 19,800 | 3,900 | 4,700 |
| 2024-11-29 | 3,700 | 30,300 | 0 | 26,000 | 3,700 | 4,300 |
| 2024-11-22 | 3,600 | 33,900 | 0 | 29,500 | 3,600 | 4,400 |
| 2024-11-15 | 3,400 | 34,300 | 0 | 29,500 | 3,400 | 4,800 |
| 2024-11-08 | 2,800 | 34,900 | 0 | 30,000 | 2,800 | 4,900 |
| 2024-11-01 | 2,500 | 34,700 | 0 | 30,000 | 2,500 | 4,700 |
| 2024-10-25 | 1,500 | 35,600 | 0 | 30,100 | 1,500 | 5,500 |
| 2024-10-18 | 1,500 | 35,600 | 0 | 30,100 | 1,500 | 5,500 |
| 2024-10-11 | 1,700 | 37,700 | 0 | 30,400 | 1,700 | 7,300 |
| 2024-10-04 | 2,900 | 37,600 | 0 | 30,100 | 2,900 | 7,500 |
| 2024-09-27 | 2,600 | 37,300 | 0 | 30,700 | 2,600 | 6,600 |
| 2024-09-20 | 1,600 | 56,300 | 0 | 49,000 | 1,600 | 7,300 |
| 2024-09-13 | 1,000 | 56,800 | 0 | 49,000 | 1,000 | 7,800 |
| 2024-09-06 | 1,300 | 39,100 | 0 | 29,100 | 1,300 | 10,000 |
| 2024-08-30 | 7,000 | 41,700 | 0 | 31,100 | 7,000 | 10,600 |
| 2024-08-23 | 6,500 | 42,600 | 0 | 33,200 | 6,500 | 9,400 |
| 2024-08-16 | 5,600 | 49,500 | 0 | 33,400 | 5,600 | 16,100 |
| 2024-08-09 | 5,400 | 54,700 | 0 | 38,300 | 5,400 | 16,400 |
| 2024-08-02 | 1,700 | 88,600 | 0 | 70,400 | 1,700 | 18,200 |
| 2024-07-26 | 1,700 | 75,700 | 0 | 56,700 | 1,700 | 19,000 |
| 2024-07-19 | 1,400 | 76,400 | 0 | 55,700 | 1,400 | 20,700 |
| 2024-07-12 | 1,500 | 75,700 | 0 | 55,800 | 1,500 | 19,900 |
| 2024-07-05 | 2,100 | 75,400 | 0 | 55,700 | 2,100 | 19,700 |
| 2024-06-28 | 2,200 | 72,900 | 0 | 53,900 | 2,200 | 19,000 |
| 2024-06-21 | 2,300 | 73,800 | 0 | 53,500 | 2,300 | 20,300 |
| 2024-06-14 | 2,800 | 77,100 | 0 | 58,500 | 2,800 | 18,600 |
| 2024-06-07 | 2,400 | 78,200 | 0 | 58,300 | 2,400 | 19,900 |
| 2024-05-31 | 2,400 | 77,700 | 0 | 58,400 | 2,400 | 19,300 |
| 2024-05-24 | 2,100 | 87,300 | 0 | 66,400 | 2,100 | 20,900 |
| 2024-05-17 | 1,600 | 89,600 | 0 | 66,000 | 1,600 | 23,600 |
| 2024-05-10 | 3,100 | 89,700 | 0 | 66,200 | 3,100 | 23,500 |
| 2024-05-02 | 3,000 | 87,300 | 0 | 64,100 | 3,000 | 23,200 |
| 2024-04-26 | 3,200 | 87,700 | 0 | 64,300 | 3,200 | 23,400 |
| 2024-04-19 | 1,700 | 81,100 | 100 | 59,200 | 1,600 | 21,900 |
| 2024-04-12 | 6,200 | 80,800 | 0 | 59,600 | 6,200 | 21,200 |
| 2024-04-05 | 6,300 | 80,500 | 0 | 59,700 | 6,300 | 20,800 |
| 2024-03-29 | 6,000 | 81,500 | 0 | 60,700 | 6,000 | 20,800 |
| 2024-03-22 | 8,000 | 74,800 | 0 | 59,700 | 8,000 | 15,100 |
| 2024-03-15 | 9,100 | 74,600 | 0 | 59,900 | 9,100 | 14,700 |
| 2024-03-08 | 2,200 | 26,700 | 0 | 13,200 | 2,200 | 13,500 |
| 2024-03-01 | 1,000 | 27,000 | 0 | 13,000 | 1,000 | 14,000 |
| 2024-02-22 | 1,000 | 25,700 | 0 | 13,500 | 1,000 | 12,200 |
| 2024-02-16 | 200 | 29,400 | 0 | 13,300 | 200 | 16,100 |
| 2024-02-09 | 1,000 | 30,400 | 0 | 13,300 | 1,000 | 17,100 |
| 2024-02-02 | 300 | 37,800 | 0 | 15,700 | 300 | 22,100 |
| 2024-01-26 | 300 | 39,700 | 0 | 14,500 | 300 | 25,200 |
| 2024-01-19 | 400 | 38,200 | 0 | 14,500 | 400 | 23,700 |
| 2024-01-12 | 900 | 35,400 | 300 | 13,600 | 600 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 若築建 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | 若築建 | 手形払いの廃止に関するお知らせ |
| 20240808 | 16:00 | 若築建 | 株式報酬制度における追加拠出等に係る事項の決定に関するお知らせ |
| 20240808 | 16:00 | 若築建 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | 若築建 | 非上場の親会社等の決算に関するお知らせ |
| 20240611 | 16:00 | 若築建 | 支配株主等に関する事項について |
| 20240524 | 16:00 | 若築建 | 剰余金の配当に関するお知らせ |
| 20240514 | 16:00 | 若築建 | 「中期経営計画（2024年度－2026年度）」の策定について |
| 20240514 | 16:00 | 若築建 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240311 | 16:00 | 若築建 | 役員の異動に関するお知らせ |
| 20240311 | 16:00 | 若築建 | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240208 | 16:00 | 若築建 | 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 |
|---|---|---|---|
| 1888 | 1 | 若築建設株式会社 | 2024-12-21 16:25:32 |
| 1888 | 2 | 2024.11.11IR2025年3月期 第2四半期決算説明資料(pdf 966KB) | 2024-11-12 02:31:22 |
| 1888 | 2 | 免責事項｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:46 |
| 1888 | 2 | ESG｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:45 |
| 1888 | 2 | 業績ハイライト｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:44 |
| 1888 | 2 | 株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-18 10:47:22 |
| 1888 | 2 | 若築建設（1888）の財務情報ならログミーFinance 若築建設、土木事業を中心に工事が順調に進捗し増収増益 受注高は中期経営計画目標の1,000億円を達成 - ログミーファイナンス | 2024-06-17 09:14:28 |
| 1888 | 2 | 新着情報｜若築建設株式会社 | 2024-06-17 09:14:25 |
| 1888 | 2 | 株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-17 09:14:24 |
| 1888 | 2 | IRカレンダー｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-14 09:17:32 |