1963--日揮HD-【建設業】【プラント建設】独立系石油精製国内にも
売上高:8325950-当期純利益:-78300-総資産:7922960-時価:321238716----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
202503101,1401,1571,1341,1511,264,00011101%101%91%101%106%111%82%104%
202503111,1491,1691,1381,1651,716,90014101%101%136%▲▲101%106%109%83%105%
202503121,1651,1781,1601,1731,518,8008101%101%88%▲▲▲101%107%104%84%106%
202503131,1681,1911,1671,1811,875,9008101%101%124%▲▲▲▲102%107%101%85%107%
202503141,1721,1971,1721,1941,692,90014101%102%90%▲▲▲▲▲102%104%99%100%108%
202503171,2001,2361,2001,2202,202,70026102%102%130%▲▲▲▲▲▲101%102%95%100%110%
202503181,2251,2501,2241,2401,564,40020102%101%71%▲▲▲▲▲▲▲101%102%91%100%112%
202503191,2371,2531,2341,245973,7006100%101%62%▲▲▲▲▲▲▲▲100%102%87%100%113%
202503211,2451,2641,2421,2511,307,5006100%100%134%▲▲▲▲▲▲▲▲▲100%102%87%100%113%
202503241,2441,2451,2321,2421,102,500-999%100%84%101%98%87%99%112%
202503251,2441,2581,2441,254893,90012101%101%81%101%95%89%100%113%
202503261,2551,2731,2501,2671,207,10013101%101%135%▲▲100%94%90%100%115%
202503271,2681,2781,2621,2701,377,5003100%100%114%▲▲▲100%95%94%100%114%
202503281,2241,2381,2151,2201,225,500-5096%100%89%98%94%96%96%110%
202503311,2001,2011,1761,1771,476,600-4496%98%120%▼▼100%90%97%93%105%
202504011,1831,1991,1791,1881,251,10012101%100%85%98%85%97%94%106%
202504021,1851,1881,1551,1611,096,700-2798%98%88%101%95%104%91%102%
202504031,1191,1331,1111,1281,606,000-3397%101%146%▼▼97%97%105%89%100%
202504041,0991,1071,0371,0621,970,000-6794%97%123%▼▼▼99%104%114%84%100%
202504081,0191,0411,0051,0131,856,200-4995%99%94%▼▼▼▼99%106%115%80%100%
202504091,0061,0209699963,052,600-1798%99%164%▼▼▼▼▼97%97%105%78%100%
202504101,1001,1001,0491,0621,826,40066107%97%60%104%105%116%84%107%
202504111,0191,0631,0171,0551,330,800-799%104%73%98%101%110%83%106%
202504141,0751,0801,0501,0571,300,0002100%98%98%100%102%110%83%106%
202504151,0671,0731,0571,062570,4005100%100%44%▲▲99%102%111%84%107%
202504161,0651,0671,0471,051885,900-1199%99%155%101%106%111%83%106%
202504171,0591,0711,0511,070651,00019102%101%73%101%106%110%84%107%
202504181,0741,0891,0711,085566,70016101%101%87%▲▲100%106%109%85%109%
202504211,0841,0941,0761,080625,800-5100%100%110%101%106%109%85%108%
202504221,0801,0901,0781,087525,2007101%101%84%101%103%106%86%109%
202504231,1131,1201,1061,1201,498,80034103%101%285%▲▲101%102%104%88%112%
202504241,1271,1401,1241,136835,70016101%101%56%▲▲▲101%102%103%89%114%
202504251,1371,1521,1311,1471,128,00011101%101%135%▲▲▲▲99%101%103%94%115%
202504281,1531,1561,1421,146887,700-1100%99%79%100%101%106%96%115%
202504301,1451,1491,1321,146697,3000100%100%79%--101%101%107%96%115%
202505011,1391,1631,1371,155831,8009101%101%119%100%102%105%99%116%
202505021,1601,1691,1551,1591,035,1005100%100%124%▲▲99%101%105%100%116%
202505071,1631,1701,1491,152883,600-899%99%85%99%103%110%99%116%
202505081,1421,1501,1291,1341,177,500-1898%99%133%▼▼99%101%108%98%114%
202505091,1571,1621,1441,1501,410,00016101%99%120%101%99%107%99%115%
202505121,1671,1801,1661,1781,253,40028102%101%89%▲▲99%97%105%100%112%
202505131,1921,1991,1761,1761,000,500-2100%99%80%99%98%107%100%112%
202505141,1761,1791,1581,1661,267,000-1099%99%127%▼▼95%94%103%99%111%
202505151,2201,2311,1451,1562,823,600-1099%95%223%▼▼▼99%100%109%98%110%
202505161,1511,1541,1341,1411,517,400-1699%99%54%▼▼▼▼100%99%108%97%109%
202505191,1581,1741,1511,153926,00013101%100%61%99%101%109%98%108%
202505201,1511,1581,1271,1341,144,000-1998%99%124%101%103%109%96%105%
202505211,1461,1591,1431,153890,40019102%101%78%101%106%109%98%107%
202505221,1331,1531,1321,148773,500-5100%101%87%101%106%108%97%106%
202505231,1451,1701,1451,151681,7003100%101%88%101%106%0%98%103%
202505261,1511,1711,1511,168886,40017101%101%130%▲▲101%104%0%99%103%
202505271,1671,1851,1661,183762,00016101%101%86%▲▲▲100%103%0%100%104%
202505281,1931,2121,1841,1961,450,60013101%100%190%▲▲▲▲102%105%0%100%105%
202505291,1941,2201,1941,215945,10019102%102%65%▲▲▲▲▲101%104%0%100%107%
202505301,2081,2171,1961,2171,096,9002100%101%116%▲▲▲▲▲▲101%103%0%100%107%
202506021,2031,2131,1991,210700,700-799%101%64%101%102%0%99%107%
202506031,2181,2281,2091,2261,005,50016101%101%143%101%0%0%100%108%
202506041,2371,2601,2361,2521,426,50026102%101%142%▲▲99%0%0%100%110%
202506051,2421,2511,2251,231856,700-2198%99%60%101%0%0%98%109%
202506061,2231,2441,2231,238616,8007101%101%72%%%%99%109%

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
2025-05-30194,7001,200,50099,700586,10095,000614,400
2025-05-23192,2001,321,90098,600595,00093,600726,900
2025-05-16131,1001,340,80088,600619,40042,500721,400
2025-05-09155,1001,356,000114,400627,30040,700728,700
2025-05-02153,6001,348,500115,900636,10037,700712,400
2025-04-25135,5001,332,900103,300647,60032,200685,300
2025-04-18128,8001,379,600103,300677,80025,500701,800
2025-04-11120,9001,372,500106,100673,50014,800699,000
2025-04-04133,7001,335,100102,900674,40030,800660,700
2025-03-28159,0001,321,500104,200694,20054,800627,300
2025-03-21149,0001,416,400104,600706,30044,400710,100
2025-03-14104,8001,714,00083,800861,00021,000853,000
2025-03-07125,7001,928,90084,500927,80041,2001,001,100
2025-02-28113,6002,181,70085,100958,50028,5001,223,200
2025-02-21145,9002,093,30085,000910,20060,9001,183,100
2025-02-14166,6001,986,50084,100897,20082,5001,089,300
2025-02-07114,2001,296,40091,100597,40023,100699,000
2025-01-31106,5001,355,40091,400693,50015,100661,900
2025-01-2481,0001,207,90048,100683,60032,900524,300
2025-01-1767,1001,325,40046,900756,00020,200569,400
2025-01-1062,0001,356,80046,100729,00015,900627,800
2024-12-2766,8001,331,80041,800713,00025,000618,800
2024-12-2064,3001,425,30041,300759,10023,000666,200
2024-12-1361,8001,410,60042,100743,80019,700666,800
2024-12-0673,9001,443,00041,900680,60032,000762,400
2024-11-2974,8001,475,30042,700680,10032,100795,200
2024-11-2280,7001,462,60038,300665,30042,400797,300
2024-11-1597,1001,455,20038,500665,70058,600789,500
2024-11-0893,1001,299,60059,300591,30033,800708,300
2024-11-0193,0001,612,20056,900859,80036,100752,400
2024-10-2594,7001,690,00057,100870,50037,600819,500
2024-10-1891,8001,736,00058,600867,80033,200868,200
2024-10-1192,9001,781,60059,200871,00033,700910,600
2024-10-04120,0001,841,40064,800885,90055,200955,500
2024-09-2775,1001,949,10054,200910,90020,9001,038,200
2024-09-2083,5001,999,10054,300953,70029,2001,045,400
2024-09-1391,4002,077,60056,000982,00035,4001,095,600
2024-09-0685,9002,067,50058,400945,10027,5001,122,400
2024-08-30115,5001,931,50068,500879,00047,0001,052,500
2024-08-23127,7002,185,90077,8001,070,50049,9001,115,400
2024-08-16143,0002,168,60081,4001,082,90061,6001,085,700
2024-08-0998,8002,339,80037,7001,213,30061,1001,126,500
2024-08-0282,6003,276,20044,3001,638,40038,3001,637,800
2024-07-2690,6003,304,30041,4001,616,40049,2001,687,900
2024-07-19134,1003,464,50076,0001,686,70058,1001,777,800
2024-07-12138,6003,434,20075,9001,738,60062,7001,695,600
2024-07-05127,1003,476,20076,8001,672,50050,3001,803,700
2024-06-28163,3003,619,70092,6001,648,40070,7001,971,300
2024-06-21122,5003,586,40083,9001,618,30038,6001,968,100
2024-06-14110,9003,650,00085,0001,636,10025,9002,013,900
2024-06-07147,7003,764,00083,4001,631,70064,3002,132,300
2024-05-31122,1003,631,10082,2001,494,40039,9002,136,700
2024-05-24120,8003,559,20081,2001,357,70039,6002,201,500
2024-05-17113,4003,325,90082,7001,268,50030,7002,057,400
2024-05-10118,0002,705,60083,0001,281,60035,0001,424,000
2024-05-02129,8002,843,70085,1001,212,30044,7001,631,400
2024-04-26138,8001,942,60082,400762,70056,4001,179,900
2024-04-19119,4001,886,70084,200660,10035,2001,226,600
2024-04-12116,1001,915,90089,400660,80026,7001,255,100
2024-04-05164,7002,076,900122,900719,00041,8001,357,900
2024-03-29141,3002,306,600122,100724,00019,2001,582,600
2024-03-22167,8002,667,800108,400863,50059,4001,804,300
2024-03-15166,4002,433,000129,900778,30036,5001,654,700
2024-03-08147,8002,601,900127,100816,60020,7001,785,300
2024-03-01159,8002,826,100129,900926,20029,9001,899,900
2024-02-22207,7002,741,400151,400877,00056,3001,864,400
2024-02-16351,4002,186,100251,200671,500100,2001,514,600
2024-02-09134,0001,118,900103,600333,00030,400785,900
2024-02-02138,5001,149,400111,000308,20027,500841,200
2024-01-26139,0001,121,000112,700311,10026,300809,900
2024-01-19149,400960,700127,500279,90021,900680,800
2024-01-12173,800998,000137,800298,60036,000699,400

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
2025-03-17 JPM Securities Japan Co Ltd.1,209,4100.46%-325,8001,2001,2361,2001,2202,202,700
2025-03-14 JPM Securities Japan Co Ltd.1,535,2100.59%-123,6001,1721,1971,1721,1941,692,900
2025-03-13 JPM Securities Japan Co Ltd.1,658,8100.63%1,1681,1911,1671,1811,875,900
2025-03-12 JPM Securities Japan Co Ltd.1,516,6100.58%-164,2141,1651,1781,1601,1731,518,800
2025-03-10 JPM Securities Japan Co Ltd.1,680,8240.64%-601,8001,1401,1571,1341,1511,264,000
2025-03-06 JPM Securities Japan Co Ltd.2,282,6240.87%-294,1001,1591,1771,1431,1462,092,400
2025-03-05 JPM Securities Japan Co Ltd.2,576,7240.99%-413,7501,1201,1501,1181,1402,528,500
2025-03-03 JPM Securities Japan Co Ltd.2,990,4741.15%348,0921,1191,1241,1141,1181,611,600
2025-02-27 JPM Securities Japan Co Ltd.2,642,3821.01%204,4661,1371,1371,1211,1251,938,300
2025-02-25 JPM Securities Japan Co Ltd.2,437,9160.93%122,1151,1191,1271,1081,1221,744,500
2025-02-21 JPM Securities Japan Co Ltd.2,315,8010.89%-73,1001,1281,1451,1271,1321,018,700
2025-02-19 JPM Securities Japan Co Ltd.2,388,9010.92%152,1001,1531,1571,1341,1382,159,400
2025-02-18 JPM Securities Japan Co Ltd.2,236,8010.86%883,2761,1701,1781,1631,1651,254,000
2025-02-13 JPM Securities Japan Co Ltd.1,353,5250.52%1,1981,2031,1681,1887,058,900
2024-10-10 JPM Securities Japan Co Ltd.743,0570.28%-686,7001,3091,3251,3011,3211,291,900
2024-10-04 JPM Securities Japan Co Ltd.1,429,7570.55%-257,1001,3051,3351,3031,3251,542,500
2024-10-02 JPM Securities Japan Co Ltd.1,686,8570.64%274,0401,2701,2871,2701,2821,200,500
2024-09-30 JPM Securities Japan Co Ltd.1,412,8170.54%-306,5311,2131,2601,2131,2531,646,200
2024-09-26 JPM Securities Japan Co Ltd.1,719,3480.66%237,8161,2551,2711,2501,2671,653,300
2024-09-24 JPM Securities Japan Co Ltd.1,481,5320.57%-287,9001,2461,2501,2281,2301,109,800
2024-09-13 JPM Securities Japan Co Ltd.1,769,4320.68%-313,4001,2011,2081,1881,2011,102,700
2024-09-10 JPM Securities Japan Co Ltd.2,082,8320.80%1,2201,2221,1951,1971,596,800
2024-08-22 JPM Securities Japan Co Ltd.2,119,4040.81%214,9341,2781,2901,2671,276864,600
2024-08-15 JPM Securities Japan Co Ltd.1,904,4700.73%697,1001,2541,2811,2541,2701,391,900
2024-08-09 JPM Securities Japan Co Ltd.1,207,3700.46%-143,8101,2421,2701,1821,2073,921,000
2024-08-02 JPM Securities Japan Co Ltd.1,351,1800.52%-223,5001,1951,2041,1771,1862,530,300
2024-08-01 JPM Securities Japan Co Ltd.1,574,6800.60%1,2711,2731,2371,2492,084,000
2024-07-30 JPM Securities Japan Co Ltd.1,428,2060.55%-194,2551,2781,2851,2741,2801,080,200
2024-07-29 JPM Securities Japan Co Ltd.1,622,4610.62%181,9061,2651,2811,2591,2661,211,700
2024-07-26 JPM Securities Japan Co Ltd.1,440,5550.55%-170,8001,2531,2681,2451,2511,387,600
2024-07-23 JPM Securities Japan Co Ltd.1,611,3550.62%160,2001,2781,2811,2691,274703,800
2024-07-22 JPM Securities Japan Co Ltd.1,451,1550.55%161,6001,2851,2961,2731,2731,265,800
2024-07-19 JPM Securities Japan Co Ltd.1,289,5550.49%-180,2221,2951,2951,2781,2851,203,800
2024-07-11 JPM Securities Japan Co Ltd.1,469,7770.56%-188,4001,2501,2771,2471,2692,007,300
2024-07-10 JPM Securities Japan Co Ltd.1,658,1770.63%343,8301,2451,2511,2331,2381,497,600
2024-06-24 JPM Securities Japan Co Ltd.1,314,3470.50%32,0001,2651,2661,2501,2601,166,900
2024-06-21 JPM Securities Japan Co Ltd.1,282,3470.49%-132,0581,2461,2601,2451,2451,382,100
2024-06-14 JPM Securities Japan Co Ltd.1,414,4050.54%1,2401,2451,2311,2432,130,900
2024-05-22 Societe Generale1,019,5520.39%-280,7001,2901,2911,2581,2593,171,700
2024-05-10 Societe Generale1,300,2520.50%13,3001,3801,3901,3701,3781,846,100
2024-05-01 Societe Generale1,286,9520.49%-259,4001,3801,4041,3451,34910,077,800
2024-03-28 Societe Generale1,546,3520.59%-12,4001,4911,5081,4771,4802,090,500
2024-03-26 Societe Generale1,558,7520.60%2,8001,5091,5201,4981,5081,352,800
2024-03-22 Societe Generale1,555,9520.59%357,5001,5331,5481,5111,5242,735,200
2024-03-13 Societe Generale1,198,4520.46%-105,2001,4201,4421,4111,4342,797,700
2024-03-11 Societe Generale1,303,6520.50%19,4001,4131,4251,3761,3872,876,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051415:30日揮HD 2025年3月期決算短信〔日本基準〕(連結)
2025051415:30日揮HD 当社役員の異動に関するお知らせ
2025051415:30日揮HD 2025年3月期 FY2024 決算概要
2025051415:30日揮HD 2024年度 決算説明会 事業概況
2025051415:30日揮HD 2025年3月期通期連結業績予想値と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ
2025051415:30日揮HD 営業外費用(為替差損)の計上に関するお知らせ
2025051415:30日揮HD 資本準備金の額の減少に関するお知らせ
2025031016:30日揮HD 当社連結子会社による株式会社高田工業所(証券コード1966)の株式取得に関するお知らせ
2025021215:30日揮HD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021215:30日揮HD 2025年3月期 第3四半期 9M FY2024 決算概要
2025021215:30日揮HD 新経営体制について
2025021215:30日揮HD 当社および子会社の代表取締役ならびに役員異動に関するお知らせ
2025021215:30日揮HD 通期業績予想の修正に関するお知らせ
2025021215:30日揮HD 営業外収益(為替差益)の計上に関するお知らせ
2024111215:30日揮HD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111215:30日揮HD 営業外費用(為替差損)の計上に関するお知らせ
2024111215:30日揮HD 2025年度3月期 第2四半期(中間期)決算概要
2024111215:30日揮HD 2024年度 第2四半期 決算説明会 事業概況
2024080815:00日揮HD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080815:00日揮HD 営業外収益(為替差益)の計上に関するお知らせ
2024080815:00日揮HD 2025年3月期 第1四半期決算概要
2024080616:00日揮HD 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
2024080616:00日揮HD 業績連動型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
2024070816:00日揮HD 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024070816:00日揮HD 業績連動型株式報酬としての新株式発行に関するお知らせ
2024060315:00日揮HD (訂正)「2024年3月期 決算短信〔日本基準〕(連結)」及び「2023年度 決算概要」の一部訂正について
2024051415:00日揮HD 2024年3月期 決算短信〔日本基準〕(連結)
2024051415:00日揮HD 当社子会社の代表取締役および取締役の異動に関するお知らせ
2024051415:00日揮HD 2024年3月期通期連結業績予想数値と実績値との差異に関するお知らせ
2024051415:00日揮HD 2023年度 決算概要
2024051415:00日揮HD 2023年度 決算説明会 事業概況
2024043015:00日揮HD 通期業績予想の修正に関するお知らせ
2024043015:00日揮HD 2023年度 業績予想の修正
2024020915:00日揮HD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00日揮HD 2023年度 第3四半期 決算概要
2024020915:00日揮HD 通期業績予想の修正に関するお知らせ
2024020915:00日揮HD 当社および子会社の役員異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V3PF3502025-01-21 09:24日揮ホールディングス株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100V2523502025-01-09 10:14日揮ホールディングス株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報