1914--日基技-【建設業】【基礎工事】ダムグラウト工事、地すべり対策工事の技術に定評
売上高:235750-当期純利益:9320-総資産:328390-時価:18253460----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310704704689693122,500-1598%98%47%101%103%100%98%116%
2025031168869667369292,700-1100%101%76%▼▼102%102%100%98%114%
20250312692718692705105,80013102%102%114%98%99%95%100%113%
2025031371271569769798,600-899%98%93%102%101%94%98%109%
2025031469870969870929,80012102%102%30%99%99%92%100%111%
2025031771171169870442,700-599%99%143%99%98%92%99%108%
2025031870971170370338,600-1100%99%90%▼▼100%99%92%99%108%
2025031970371370270268,200-1100%100%177%▼▼▼99%97%94%99%108%
2025032170971070270240,2000100%99%59%--98%98%95%99%108%
2025032470570569269449,900-899%98%124%99%97%96%98%107%
2025032569969969169558,9001100%99%118%99%95%98%98%107%
2025032669269768768769,800-899%99%119%101%95%99%97%106%
2025032768568967768945,5002100%101%65%101%95%102%97%101%
2025032866968366667855,400-1198%101%122%97%92%102%96%100%
2025033167767765665898,600-2097%97%178%▼▼99%92%106%93%100%
2025040166266264365361,100-599%99%62%▼▼▼98%92%108%92%100%
2025040265165363763748,700-1698%98%80%▼▼▼▼101%101%115%90%100%
2025040361762261062197,500-1697%101%200%▼▼▼▼▼99%102%116%88%100%
20250404612617588606135,200-1598%99%139%▼▼▼▼▼▼103%110%121%85%100%
2025040858660658660287,700-499%103%65%▼▼▼▼▼▼▼100%109%119%85%100%
2025040959559858359397,500-999%100%111%▼▼▼▼▼▼▼▼99%103%112%84%100%
20250410631635619624119,30031105%99%122%102%106%117%88%105%
20250411610624601624139,9000100%102%117%--103%106%114%88%105%
20250414625649620642122,90018103%103%88%101%105%111%91%108%
2025041564364963964939,0007101%101%32%▲▲99%104%110%92%109%
2025041664864863664033,600-999%99%86%101%105%111%91%108%
2025041764164664164617,8006101%101%53%103%104%110%92%109%
2025041864766564666532,40019103%103%182%▲▲101%103%107%95%112%
2025042166567466367251,2007101%101%158%▲▲▲100%103%106%97%113%
2025042267367666567348,5001100%100%95%▲▲▲▲99%102%104%97%113%
2025042368568567567648,9003100%99%101%▲▲▲▲▲99%104%102%98%114%
2025042468168167567516,700-1100%99%34%101%105%101%98%114%
2025042567569867568352,3008101%101%313%101%104%92%100%115%
2025042868369368369165,0008101%101%124%▲▲101%102%89%100%117%
2025043069370369170155,90010101%101%86%▲▲▲100%100%88%100%118%
2025050170270569370553,6004101%100%96%▲▲▲▲101%101%88%100%119%
20250502705709695709117,7004101%101%220%▲▲▲▲▲99%100%87%100%120%
2025050771071170070492,400-599%99%79%100%99%90%99%119%
2025050870470569470167,100-3100%100%73%▼▼100%97%90%99%118%
2025050970270569870457,6003100%100%86%101%89%90%99%119%
2025051270671270371176,3007101%101%132%▲▲98%87%89%100%114%
20250513714716697698114,700-1398%98%150%97%86%90%98%112%
20250514700702679682165,700-1698%97%144%▼▼100%95%100%96%107%
20250515632642618631323,900-5193%100%195%▼▼▼99%95%101%89%100%
20250516628633618620183,800-1198%99%57%▼▼▼▼99%98%103%87%100%
20250519612613603604131,000-1697%99%71%▼▼▼▼▼98%97%103%85%100%
2025052061461760160381,900-1100%98%63%▼▼▼▼▼▼100%100%105%85%100%
2025052160160459859850,500-599%100%62%▼▼▼▼▼▼▼100%102%106%84%100%
20250522588592583588138,500-1098%100%274%▼▼▼▼▼▼▼▼101%103%105%83%100%
2025052359259859259756,2009102%101%41%100%104%0%84%102%
2025052659960059759818,2001100%100%32%▲▲100%103%0%84%102%
2025052760160159560037,3002100%100%205%▲▲▲99%103%0%84%102%
2025052860260759759770,100-3100%99%188%101%106%0%84%102%
2025052960061160060862,20011102%101%89%102%104%0%86%103%
2025053060762160262185,30013102%102%137%▲▲100%100%0%87%106%
2025060262162561862170,8000100%100%83%--100%100%0%87%106%
2025060362262261762052,000-1100%100%73%102%0%0%87%105%
20250604622639621633104,30013102%102%201%98%0%0%89%108%
2025060563463562462444,000-999%98%42%100%0%0%88%106%
2025060662462862262227,300-2100%100%62%▼▼%%%87%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3014,600289,300069,60014,600219,700
2025-05-2312,600284,500068,10012,600216,400
2025-05-1625,200325,000088,40025,200236,600
2025-05-0920,500234,500084,50020,500150,000
2025-05-0212,100193,800080,10012,100113,700
2025-04-2515,700173,700063,70015,700110,000
2025-04-1812,100167,400053,50012,100113,900
2025-04-117,300178,400064,2007,300114,200
2025-04-047,800182,900061,3007,800121,600
2025-03-2821,700188,500060,20021,700128,300
2025-03-2123,400253,500075,90023,400177,600
2025-03-1423,600259,200070,30023,600188,900
2025-03-0724,000220,300051,90024,000168,400
2025-02-2823,100183,000033,60023,100149,400
2025-02-2121,100211,600040,80021,100170,800
2025-02-1420,600242,600071,10020,600171,500
2025-02-075,300220,800079,3005,300141,500
2025-01-315,100201,100052,7005,100148,400
2025-01-245,000157,400038,1005,000119,300
2025-01-174,100174,900043,7004,100131,200
2025-01-105,300164,200044,4005,300119,800
2024-12-277,500175,200049,3007,500125,900
2024-12-209,900212,600076,0009,900136,600
2024-12-1314,600223,800083,70014,600140,100
2024-12-0616,300228,100089,10016,300139,000
2024-11-2916,400241,800088,20016,400153,600
2024-11-2220,400236,800078,50020,400158,300
2024-11-1530,900249,600080,40030,900169,200
2024-11-0818,700179,500071,90018,700107,600
2024-11-0111,800187,300071,30011,800116,000
2024-10-2511,700170,800068,70011,700102,100
2024-10-1823,200183,800067,40023,200116,400
2024-10-1123,900178,700070,40023,900108,300
2024-10-0429,400179,400065,80029,400113,600
2024-09-2731,900156,600061,90031,90094,700
2024-09-2031,500153,400056,40031,50097,000
2024-09-1334,000153,800057,40034,00096,400
2024-09-0656,000148,500053,30056,00095,200
2024-08-3066,300166,000060,50066,300105,500
2024-08-2361,000141,000053,80061,00087,200
2024-08-1651,500123,400045,40051,50078,000
2024-08-0911,20097,600025,20011,20072,400
2024-08-027,400115,700025,4007,40090,300
2024-07-2616,000124,400029,10016,00095,300
2024-07-1918,300142,300035,60018,300106,700
2024-07-1223,000154,100037,40023,000116,700
2024-07-0519,700162,700038,40019,700124,300
2024-06-2833,700133,600035,50033,70098,100
2024-06-2130,100174,800045,30030,100129,500
2024-06-1435,600177,100044,80035,600132,300
2024-06-0730,700186,200043,60030,700142,600
2024-05-3117,500179,400059,60017,500119,800
2024-05-2434,400202,100068,70034,400133,400
2024-05-178,100182,600058,4008,100124,200
2024-05-1013,900137,900025,10013,900112,800
2024-05-0214,400136,800030,00014,400106,800
2024-04-2611,800140,700030,00011,800110,700
2024-04-198,100139,400031,8008,100107,600
2024-04-129,300141,400031,6009,300109,800
2024-04-057,100162,800053,4007,100109,400
2024-03-299,900148,200055,7009,90092,500
2024-03-2216,300133,500048,20016,30085,300
2024-03-1521,000143,700051,50021,00092,200
2024-03-0815,200173,400072,50015,200100,900
2024-03-014,100186,700061,3004,100125,400
2024-02-223,600175,300051,7003,600123,600
2024-02-163,500179,400052,1003,500127,300
2024-02-097,500200,600051,1007,500149,500
2024-02-029,700192,900046,5009,700146,400
2024-01-2612,000201,000047,70012,000153,300
2024-01-194,600135,500026,1004,600109,400
2024-01-125,800133,000027,6005,800105,400

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:00日基礎 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ついて(アップデート)
2025060216:00日基礎 自己株式の取得状況に関するお知らせ
2025051510:00日基礎 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2025051416:30日基礎 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025051415:30日基礎 令和7年3月期決算短信〔日本基準〕(連結)
2025051415:30日基礎 通期業績予想と実績値との差異および剰余金の配当に関するお知らせ
2025051415:30日基礎 中期経営計画の更新に関するお知らせ
2025051415:30日基礎 組織改定・人事異動に関するお知らせ
2025030714:30日基礎 自己株式取得に係る事項の決定に関するお知らせ
2025021314:30日基礎 令和7年3月期第3四半期決算短信〔日本基準〕(連結)
2025021314:30日基礎 通期業績予想の修正および期末配当予想(増配)の修正に関するお知らせ
2024111315:00日基礎 令和7年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111315:00日基礎 第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ
2024090615:00日基礎 組織改定・人事異動に関するお知らせ
2024081315:00日基礎 令和7年3月期第1四半期決算短信〔日本基準〕(連結)
2024072913:00日基礎 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062714:00日基礎 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024062415:30日基礎 自己株式の取得状況および取得終了に関するお知らせ
2024060716:00日基礎 自己株式の取得状況に関するお知らせ
2024060415:00日基礎 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ついて
2024051415:00日基礎 令和6年3月期決算短信〔日本基準〕(連結)
2024051415:00日基礎 通期業績予想と実績値との差異及び法人税調整額(益)の計上に関するお知らせ
2024051415:00日基礎 剰余金の配当に関するお知らせ
2024051415:00日基礎 組織改定・人事異動に関するお知らせ
2024030115:00日基礎 人事異動に関するお知らせ
2024030115:00日基礎 自己株式取得に係る事項の決定に関するお知らせ
2024021315:00日基礎 令和6年3月期第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TZCD3502024-07-04 11:10日本基礎技術株式会社株式会社りそな銀行変更報告書(特例対象株券等)
S100TNKB3502024-06-20 10:43日本基礎技術株式会社株式会社りそな銀行大量保有報告書(特例対象株券等)

企業サイト更新情報