1929--日特建-【建設業】【特殊土木】基礎、土木などに注力ダム基礎
売上高:718800-当期純利益:30660-総資産:544250-時価:43609940----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
202503101,0541,0561,0421,04564,600-999%99%153%▼▼100%101%104%97%101%
202503111,0381,0381,0231,03462,100-1199%100%96%▼▼▼101%102%105%96%100%
202503121,0301,0361,0281,03664,6002100%101%104%101%103%102%96%101%
202503131,0331,0421,0321,04244,2006101%101%68%▲▲100%103%99%97%101%
202503141,0371,0471,0361,04243,6000100%100%99%--100%101%98%97%101%
202503171,0501,0541,0461,04940,2007101%100%92%100%101%97%98%102%
202503181,0551,0561,0501,05035,3001100%100%88%▲▲101%101%96%99%102%
202503191,0551,0641,0551,06436,90014101%101%105%▲▲▲100%101%97%100%103%
202503211,0651,0671,0601,06544,8001100%100%121%▲▲▲▲99%101%97%100%103%
202503241,0691,0691,0571,06336,400-2100%99%81%100%99%98%100%103%
202503251,0651,0671,0591,06541,5002100%100%114%101%97%100%100%103%
202503261,0631,0701,0581,07051,0005100%101%123%▲▲101%96%99%100%104%
202503271,0701,0801,0671,08063,50010101%101%125%▲▲▲100%97%101%100%105%
202503281,0501,0591,0471,05354,400-2798%100%86%99%98%102%98%102%
202503311,0361,0421,0221,03095,700-2398%99%176%▼▼99%95%102%95%100%
202504011,0371,0381,0271,02949,100-1100%99%51%▼▼▼99%95%103%95%100%
202504021,0291,0301,0201,02141,700-899%99%85%▼▼▼▼101%100%106%95%100%
202504031,0001,0149961,01174,700-1099%101%179%▼▼▼▼▼99%101%107%94%100%
20250404990996970984185,500-2797%99%248%▼▼▼▼▼▼101%105%110%91%100%
2025040896799096598073,700-4100%101%40%▼▼▼▼▼▼▼100%105%110%91%100%
2025040996597795796770,800-1399%100%96%▼▼▼▼▼▼▼▼99%100%105%90%100%
202504101,0051,00798899765,70030103%99%93%102%103%110%92%103%
202504119841,0059751,00473,7007101%102%112%▲▲100%102%107%93%104%
202504141,0091,0131,0031,01234,9008101%100%47%▲▲▲99%103%107%94%105%
202504151,0151,0151,0001,00020,500-1299%99%59%100%104%108%93%103%
202504161,0031,0101,0031,00418,5004100%100%90%101%105%108%93%104%
202504171,0041,0121,0041,01038,4006101%101%208%▲▲101%104%106%94%104%
202504181,0171,0321,0131,03241,20022102%101%107%▲▲▲101%101%105%96%107%
202504211,0341,0421,0331,04243,60010101%101%106%▲▲▲▲100%100%104%96%108%
202504221,0431,0461,0411,04631,2004100%100%72%▲▲▲▲▲101%99%103%97%108%
202504231,0511,0601,0491,05956,10013101%101%180%▲▲▲▲▲▲99%99%99%98%110%
202504241,0601,0601,0401,04536,400-1499%99%65%100%101%100%97%108%
202504251,0451,0471,0391,04433,800-1100%100%93%▼▼100%100%99%99%108%
202504281,0501,0511,0451,04548,9001100%100%145%100%101%101%99%108%
202504301,0411,0451,0361,04345,500-2100%100%93%101%101%101%98%108%
202505011,0451,0551,0401,05153,1008101%101%117%100%103%100%99%109%
202505021,0501,0551,0451,05039,500-1100%100%74%100%103%100%99%109%
202505071,0501,0541,0441,05143,0001100%100%109%100%100%100%99%109%
202505081,0511,0551,0421,05525,2004100%100%59%▲▲100%99%99%100%109%
202505091,0581,0641,0401,06075,4005100%100%299%▲▲▲102%98%99%100%110%
202505121,0631,0831,0631,08178,30021102%102%104%▲▲▲▲97%96%97%100%108%
202505131,0811,0811,0521,05255,400-2997%97%71%99%99%100%97%105%
202505141,0541,0541,0401,04439,400-899%99%71%▼▼100%99%101%97%104%
202505151,0411,0441,0341,03736,400-799%100%92%▼▼▼100%99%101%96%104%
202505161,0401,0471,0351,04333,9006101%100%93%100%100%100%96%104%
202505191,0411,0421,0371,04141,700-2100%100%123%99%100%100%96%103%
202505201,0411,0441,0311,03127,800-1099%99%67%▼▼100%101%101%95%100%
202505211,0311,0341,0281,02831,500-3100%100%113%▼▼▼100%101%102%95%100%
202505221,0271,0321,0231,02929,4001100%100%93%101%102%101%95%100%
202505231,0311,0371,0291,03734,1008101%101%116%▲▲100%101%0%96%101%
202505261,0391,0421,0351,03530,500-2100%100%89%100%101%0%96%101%
202505271,0381,0421,0341,04023,8005100%100%78%100%100%0%96%101%
202505281,0411,0431,0371,03820,800-2100%100%87%101%100%0%96%101%
202505291,0401,0511,0391,05174,30013101%101%357%100%99%0%97%102%
202505301,0501,0531,0461,05035,000-1100%100%47%100%100%0%97%102%
202506021,0461,0481,0431,04330,600-799%100%87%▼▼99%100%0%96%101%
202506031,0431,0451,0361,03636,700-799%99%120%▼▼▼100%0%0%96%101%
202506041,0361,0421,0341,03524,200-1100%100%66%▼▼▼▼100%0%0%96%101%
202506051,0361,0381,0341,03522,4000100%100%93%--101%0%0%96%101%
202506061,0381,0451,0381,04527,70010101%101%124%%%%97%102%

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
2025-05-3014,00096,60013,10057,10090039,500
2025-05-2313,40096,60013,10058,20030038,400
2025-05-1617,70092,50013,10056,7004,60035,800
2025-05-0920,20092,50013,10053,7007,10038,800
2025-05-0218,80082,80013,10050,7005,70032,100
2025-04-2516,60078,00013,10049,1003,50028,900
2025-04-1816,50084,00013,10051,6003,40032,400
2025-04-1116,50088,80013,10055,2003,40033,600
2025-04-0415,700107,40013,10058,7002,60048,700
2025-03-2820,500107,50013,20061,0007,30046,500
2025-03-2119,200110,10013,10063,5006,10046,600
2025-03-1419,900111,90013,10065,0006,80046,900
2025-03-0721,400103,80013,10065,7008,30038,100
2025-02-2821,700123,40013,10067,6008,60055,800
2025-02-2119,900124,20013,10065,1006,80059,100
2025-02-1420,300110,60013,10063,6007,20047,000
2025-02-0722,000116,70013,10070,6008,90046,100
2025-01-3118,300116,70013,10072,7005,20044,000
2025-01-2416,100171,40013,10076,8003,00094,600
2025-01-1715,600180,80013,10077,2002,500103,600
2025-01-1015,500170,60013,10077,3002,40093,300
2024-12-2719,400188,10013,10082,3006,300105,800
2024-12-2013,400191,50013,10081,200300110,300
2024-12-1314,300177,20013,10074,8001,200102,400
2024-12-0618,600181,60013,10082,9005,50098,700
2024-11-2914,000176,10013,10077,00090099,100
2024-11-2213,700176,00013,10079,80060096,200
2024-11-1513,800157,20013,10064,70070092,500
2024-11-0813,700123,40013,10056,60060066,800
2024-11-0113,700120,00013,10059,20060060,800
2024-10-2513,900125,30013,10062,50080062,800
2024-10-1813,900108,40013,10055,10080053,300
2024-10-1114,10098,20013,10051,4001,00046,800
2024-10-0414,10097,30013,10051,1001,00046,200
2024-09-2714,50097,20013,10050,0001,40047,200
2024-09-2017,200123,10013,10054,0004,10069,100
2024-09-1318,200125,50013,10052,3005,10073,200
2024-09-0614,200128,60013,10059,6001,10069,000
2024-08-3015,500103,30013,10043,5002,40059,800
2024-08-2317,10089,60013,10047,6004,00042,000
2024-08-1615,80080,30013,10043,7002,70036,600
2024-08-0915,60074,60013,10047,3002,50027,300
2024-08-0218,60074,60018,40052,00020022,600
2024-07-2619,30068,60018,40051,40090017,200
2024-07-1919,70068,60018,40050,7001,30017,900
2024-07-1219,90070,00018,40051,7001,50018,300
2024-07-0519,80076,60018,40056,1001,40020,500
2024-06-2819,70072,10018,40049,4001,30022,700
2024-06-2123,80070,90019,20048,7004,60022,200
2024-06-1420,60074,20019,20052,3001,40021,900
2024-06-0720,60075,50019,20051,7001,40023,800
2024-05-3120,80074,30019,10050,6001,70023,700
2024-05-2420,40098,60019,10052,9001,30045,700
2024-05-1721,30092,70019,20050,4002,10042,300
2024-05-1023,400105,20019,10045,5004,30059,700
2024-05-0222,50096,50019,10044,7003,40051,800
2024-04-2621,60095,80019,10045,1002,50050,700
2024-04-1925,40094,90019,10044,1006,30050,800
2024-04-1226,20092,60019,10045,2007,10047,400
2024-04-0526,80087,50019,10042,5007,70045,000
2024-03-2927,40090,70019,10044,4008,30046,300
2024-03-2227,000102,00019,20059,0007,80043,000
2024-03-1526,000107,20019,20062,5006,80044,700
2024-03-0826,700109,50019,10059,7007,60049,800
2024-03-0127,100126,30019,10061,6008,00064,700
2024-02-2226,10099,60019,10043,4007,00056,200
2024-02-1626,500100,90019,20045,4007,30055,500
2024-02-0945,000100,30019,20045,30025,80055,000
2024-02-0246,30098,30019,10046,40027,20051,900
2024-01-2652,70093,50020,00042,90032,70050,600
2024-01-1950,700134,10020,00049,60030,70084,500
2024-01-1251,300147,30020,00057,70031,30089,600

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025052110:10日特建 (訂正・数値データ訂正)「2025 年3月期決算短信〔日本基準〕(連結)」 の一部訂正について
2025052110:10日特建 (訂正)「2025年3月期 決算説明資料」の一部訂正について
2025050915:00日特建 2025年3月期通期業績予想値と実績値の差異に関するお知らせ
2025050915:00日特建 2025年3月期 決算短信〔日本基準〕(連結)
2025050915:00日特建 2025年3月期 決算説明資料
2025050915:00日特建 支配株主等に関する事項について
2025042415:00日特建 代表取締役の異動(退任)に関するお知らせ
2025020715:00日特建 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025020715:00日特建 2025年3月期通期業績予想の修正に関するお知らせ
2025020715:00日特建 2025年3月期 第3四半期決算説明資料
2025012915:00日特建 麻生フオームクリート株式会社株券等(証券コード:1730)に対する 公開買付けの結果に関するお知らせ
2024122514:00日特建 非上場の親会社等の中間決算に関するお知らせ
2024120915:30日特建 麻生フオームクリート株式会社株券等(証券コード:1730)に対する公開買付けの開始に関するお知らせ
2024110815:00日特建 2025年3月期第2四半期(中間期)業績予想値と実績値の差異に関するお知らせ
2024110815:00日特建 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:00日特建 2025年3月期第2四半期(中間期)決算説明資料
2024080915:00日特建 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024071915:00日特建 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024062815:00日特建 非上場の親会社等の決算に関するお知らせ
2024062116:00日特建 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024062116:00日特建 「コーポレートガバナンス基本方針」の一部改定に関するお知らせ
2024052315:00日特建 内部統制システム構築の基本方針の一部改定に関する決議のお知らせ
2024051412:50日特建 (訂正・数値データ訂正)「2024 年3月期 決算短信〔日本基準〕(連結)」 の一部訂正について
2024051412:50日特建 (訂正)「2024年3月期 決算説明資料」の一部訂正について
2024050915:00日特建 支配株主等に関する事項について
2024050915:00日特建 2024年3月期 決算短信〔日本基準〕(連結)
2024050915:00日特建 2024年3月期 決算説明資料
2024020815:00日特建 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