| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 2,074 | 2,074 | 2,060 | 2,060 | 400 | -15 | 99% | 99% | 22% | ▼▼▼▼▼▼ | 100% | 104% | 114% | 95% | 111% |
| 20250120 | 2,060 | 2,070 | 2,060 | 2,062 | 500 | 2 | 100% | 100% | 125% | ▲ | 101% | 106% | 115% | 95% | 111% |
| 20250121 | 2,036 | 2,057 | 2,036 | 2,057 | 1,000 | -5 | 100% | 101% | 200% | ▼ | 100% | 105% | 112% | 95% | 110% |
| 20250122 | 2,098 | 2,099 | 2,070 | 2,099 | 800 | 42 | 102% | 100% | 80% | ▲ | 100% | 106% | 113% | 97% | 112% |
| 20250123 | 2,080 | 2,080 | 2,080 | 2,080 | 200 | -19 | 99% | 100% | 25% | ▼ | 101% | 106% | 111% | 96% | 111% |
| 20250124 | 2,119 | 2,136 | 2,092 | 2,136 | 2,100 | 56 | 103% | 101% | 1050% | ▲ | 99% | 104% | 109% | 98% | 112% |
| 20250127 | 2,176 | 2,221 | 2,106 | 2,155 | 6,900 | 19 | 101% | 99% | 329% | ▲▲ | 102% | 104% | 110% | 99% | 110% |
| 20250128 | 2,155 | 2,211 | 2,150 | 2,195 | 2,200 | 40 | 102% | 102% | 32% | ▲▲▲ | 100% | 103% | 108% | 100% | 112% |
| 20250129 | 2,195 | 2,199 | 2,164 | 2,199 | 400 | 4 | 100% | 100% | 18% | ▲▲▲▲ | 102% | 102% | 108% | 100% | 112% |
| 20250130 | 2,199 | 2,280 | 2,190 | 2,253 | 3,200 | 54 | 102% | 102% | 800% | ▲▲▲▲▲ | 100% | 101% | 106% | 100% | 115% |
| 20250131 | 2,239 | 2,241 | 2,239 | 2,241 | 200 | -12 | 99% | 100% | 6% | ▼ | 100% | 104% | 109% | 99% | 114% |
| 20250203 | 2,191 | 2,272 | 2,191 | 2,200 | 1,200 | -41 | 98% | 100% | 600% | ▼▼ | 100% | 101% | 106% | 98% | 107% |
| 20250204 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 50 | 102% | 100% | 17% | ▲ | 97% | 101% | 104% | 100% | 109% |
| 20250205 | 2,280 | 2,280 | 2,211 | 2,211 | 400 | -39 | 98% | 97% | 200% | ▼ | 103% | 104% | 107% | 98% | 107% |
| 20250207 | 2,210 | 2,272 | 2,210 | 2,272 | 700 | 61 | 103% | 103% | 175% | ▲ | 100% | 103% | 104% | 100% | 110% |
| 20250210 | 2,272 | 2,272 | 2,270 | 2,270 | 800 | -2 | 100% | 100% | 114% | ▼ | 100% | 104% | 104% | 100% | 110% |
| 20250212 | 2,257 | 2,272 | 2,251 | 2,251 | 600 | -19 | 99% | 100% | 75% | ▼▼ | 100% | 100% | 102% | 99% | 109% |
| 20250213 | 2,298 | 2,298 | 2,298 | 2,298 | 100 | 47 | 102% | 100% | 17% | ▲ | 99% | 102% | 102% | 100% | 112% |
| 20250214 | 2,304 | 2,310 | 2,270 | 2,270 | 3,400 | -28 | 99% | 99% | 3400% | ▼ | 102% | 104% | 104% | 99% | 110% |
| 20250217 | 2,293 | 2,348 | 2,293 | 2,343 | 900 | 73 | 103% | 102% | 26% | ▲ | 97% | 101% | 101% | 100% | 114% |
| 20250218 | 2,350 | 2,350 | 2,274 | 2,274 | 1,700 | -69 | 97% | 97% | 189% | ▼ | 101% | 104% | 104% | 97% | 111% |
| 20250219 | 2,283 | 2,333 | 2,283 | 2,300 | 300 | 26 | 101% | 101% | 18% | ▲ | 101% | 101% | 102% | 98% | 112% |
| 20250220 | 2,338 | 2,399 | 2,300 | 2,360 | 2,400 | 60 | 103% | 101% | 800% | ▲▲ | 99% | 98% | 99% | 100% | 113% |
| 20250225 | 2,400 | 2,400 | 2,380 | 2,380 | 1,900 | 20 | 101% | 99% | 79% | ▲▲▲ | 99% | 98% | 100% | 100% | 114% |
| 20250226 | 2,399 | 2,399 | 2,367 | 2,370 | 1,200 | -10 | 100% | 99% | 63% | ▼ | 100% | 99% | 101% | 100% | 111% |
| 20250227 | 2,367 | 2,367 | 2,367 | 2,367 | 100 | -3 | 100% | 100% | 8% | ▼▼ | 100% | 101% | 103% | 99% | 110% |
| 20250228 | 2,317 | 2,360 | 2,261 | 2,322 | 1,600 | -45 | 98% | 100% | 1600% | ▼▼▼ | 102% | 100% | 104% | 98% | 106% |
| 20250303 | 2,292 | 2,342 | 2,292 | 2,342 | 200 | 20 | 101% | 102% | 13% | ▲ | 100% | 96% | 102% | 98% | 107% |
| 20250304 | 2,332 | 2,333 | 2,332 | 2,333 | 400 | -9 | 100% | 100% | 200% | ▼ | 100% | 95% | 102% | 98% | 106% |
| 20250305 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 7 | 100% | 100% | 25% | ▲ | 100% | 97% | 104% | 98% | 106% |
| 20250306 | 2,290 | 2,291 | 2,290 | 2,291 | 200 | -49 | 98% | 100% | 200% | ▼ | 100% | 100% | 107% | 96% | 104% |
| 20250307 | 2,241 | 2,335 | 2,235 | 2,250 | 3,000 | -41 | 98% | 100% | 1500% | ▼▼ | 99% | 101% | 107% | 95% | 102% |
| 20250310 | 2,237 | 2,250 | 2,205 | 2,205 | 1,100 | -45 | 98% | 99% | 37% | ▼▼▼ | 101% | 105% | 109% | 93% | 100% |
| 20250311 | 2,198 | 2,217 | 2,170 | 2,217 | 1,200 | 12 | 101% | 101% | 109% | ▲ | 99% | 106% | 105% | 93% | 101% |
| 20250312 | 2,243 | 2,244 | 2,230 | 2,230 | 1,200 | 13 | 101% | 99% | 100% | ▲▲ | 100% | 107% | 106% | 94% | 101% |
| 20250313 | 2,230 | 2,230 | 2,210 | 2,230 | 400 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 105% | 94% | 101% |
| 20250314 | 2,250 | 2,250 | 2,200 | 2,250 | 400 | 20 | 101% | 100% | 100% | ▲ | 102% | 106% | 105% | 95% | 102% |
| 20250317 | 2,250 | 2,300 | 2,250 | 2,300 | 800 | 50 | 102% | 102% | 200% | ▲▲ | 103% | 103% | 103% | 97% | 104% |
| 20250318 | 2,300 | 2,390 | 2,300 | 2,380 | 5,900 | 80 | 103% | 103% | 738% | ▲▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20250319 | 2,366 | 2,366 | 2,290 | 2,350 | 1,200 | -30 | 99% | 99% | 20% | ▼ | 100% | 103% | 101% | 99% | 107% |
| 20250321 | 2,327 | 2,345 | 2,303 | 2,322 | 1,800 | -28 | 99% | 100% | 150% | ▼▼ | 101% | 100% | 99% | 98% | 105% |
| 20250324 | 2,360 | 2,379 | 2,323 | 2,379 | 2,300 | 57 | 102% | 101% | 128% | ▲ | 99% | 98% | 99% | 100% | 108% |
| 20250325 | 2,379 | 2,379 | 2,345 | 2,350 | 800 | -29 | 99% | 99% | 35% | ▼ | 104% | 103% | 102% | 99% | 107% |
| 20250326 | 2,303 | 2,400 | 2,300 | 2,388 | 1,700 | 38 | 102% | 104% | 213% | ▲ | 102% | 102% | 102% | 100% | 108% |
| 20250327 | 2,313 | 2,363 | 2,300 | 2,353 | 2,000 | -35 | 99% | 102% | 118% | ▼ | 102% | 104% | 103% | 99% | 107% |
| 20250328 | 2,282 | 2,363 | 2,282 | 2,332 | 2,100 | -21 | 99% | 102% | 105% | ▼▼ | 98% | 96% | 99% | 98% | 106% |
| 20250331 | 2,382 | 2,382 | 2,332 | 2,332 | 300 | 0 | 100% | 98% | 14% | -- | 101% | 98% | 101% | 98% | 106% |
| 20250401 | 2,332 | 2,364 | 2,332 | 2,364 | 200 | 32 | 101% | 101% | 67% | ▲ | 100% | 90% | 100% | 99% | 107% |
| 20250402 | 2,357 | 2,382 | 2,357 | 2,366 | 1,500 | 2 | 100% | 100% | 750% | ▲▲ | 97% | 92% | 0% | 99% | 107% |
| 20250403 | 2,366 | 2,366 | 2,290 | 2,290 | 400 | -76 | 97% | 97% | 27% | ▼ | 105% | 105% | 0% | 96% | 104% |
| 20250404 | 2,190 | 2,344 | 2,140 | 2,295 | 4,000 | 5 | 100% | 105% | 1000% | ▲ | 102% | 110% | 0% | 96% | 104% |
| 20250408 | 2,089 | 2,287 | 2,089 | 2,121 | 1,400 | -174 | 92% | 102% | 35% | ▼ | 102% | 112% | 0% | 89% | 100% |
| 20250409 | 2,066 | 2,100 | 2,016 | 2,100 | 7,400 | -21 | 99% | 102% | 529% | ▼▼ | 101% | 108% | 0% | 88% | 100% |
| 20250410 | 2,136 | 2,359 | 2,136 | 2,166 | 1,600 | 66 | 103% | 101% | 22% | ▲ | 111% | 113% | 0% | 91% | 103% |
| 20250411 | 2,074 | 2,298 | 2,074 | 2,298 | 1,300 | 132 | 106% | 111% | 81% | ▲▲ | 99% | 101% | 0% | 96% | 109% |
| 20250414 | 2,314 | 2,330 | 2,254 | 2,287 | 2,800 | -11 | 100% | 99% | 215% | ▼ | 101% | 0% | 0% | 96% | 109% |
| 20250415 | 2,290 | 2,354 | 2,290 | 2,313 | 2,300 | 26 | 101% | 101% | 82% | ▲ | 98% | 0% | 0% | 97% | 110% |
| 20250416 | 2,350 | 2,350 | 2,314 | 2,314 | 1,500 | 1 | 100% | 98% | 65% | ▲▲ | 100% | 0% | 0% | 97% | 110% |
| 20250417 | 2,351 | 2,351 | 2,330 | 2,348 | 500 | 34 | 101% | 100% | 33% | ▲▲▲ | % | % | % | 98% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 15,400 | 0 | 13,200 | 0 | 2,200 |
| 2025-04-04 | 0 | 23,500 | 0 | 19,200 | 0 | 4,300 |
| 2025-03-28 | 0 | 24,000 | 0 | 19,800 | 0 | 4,200 |
| 2025-03-21 | 0 | 25,500 | 0 | 21,200 | 0 | 4,300 |
| 2025-03-14 | 0 | 22,300 | 0 | 18,200 | 0 | 4,100 |
| 2025-03-07 | 0 | 21,700 | 0 | 17,700 | 0 | 4,000 |
| 2025-02-28 | 0 | 22,300 | 0 | 17,800 | 0 | 4,500 |
| 2025-02-21 | 0 | 22,500 | 0 | 18,000 | 0 | 4,500 |
| 2025-02-14 | 0 | 24,700 | 0 | 19,200 | 0 | 5,500 |
| 2025-02-07 | 0 | 25,600 | 0 | 19,800 | 0 | 5,800 |
| 2025-01-31 | 0 | 26,200 | 0 | 19,700 | 0 | 6,500 |
| 2025-01-24 | 0 | 25,900 | 0 | 20,700 | 0 | 5,200 |
| 2025-01-17 | 0 | 29,100 | 0 | 23,300 | 0 | 5,800 |
| 2025-01-10 | 0 | 28,500 | 0 | 22,400 | 0 | 6,100 |
| 2024-12-27 | 0 | 29,600 | 0 | 24,300 | 0 | 5,300 |
| 2024-12-20 | 0 | 32,700 | 0 | 25,000 | 0 | 7,700 |
| 2024-12-13 | 0 | 34,100 | 0 | 24,900 | 0 | 9,200 |
| 2024-12-06 | 0 | 33,700 | 0 | 24,700 | 0 | 9,000 |
| 2024-11-29 | 0 | 32,800 | 0 | 24,500 | 0 | 8,300 |
| 2024-11-22 | 0 | 33,000 | 0 | 24,300 | 0 | 8,700 |
| 2024-11-15 | 0 | 30,300 | 0 | 24,600 | 0 | 5,700 |
| 2024-11-08 | 0 | 29,800 | 0 | 24,600 | 0 | 5,200 |
| 2024-11-01 | 0 | 28,700 | 0 | 23,500 | 0 | 5,200 |
| 2024-10-25 | 0 | 30,100 | 0 | 24,100 | 0 | 6,000 |
| 2024-10-18 | 0 | 30,000 | 0 | 24,000 | 0 | 6,000 |
| 2024-10-11 | 0 | 30,200 | 0 | 23,500 | 0 | 6,700 |
| 2024-10-04 | 0 | 29,400 | 0 | 22,000 | 0 | 7,400 |
| 2024-09-27 | 0 | 30,700 | 0 | 22,000 | 0 | 8,700 |
| 2024-09-20 | 0 | 29,000 | 0 | 21,500 | 0 | 7,500 |
| 2024-09-13 | 0 | 29,100 | 0 | 21,600 | 0 | 7,500 |
| 2024-09-06 | 0 | 29,100 | 0 | 21,400 | 0 | 7,700 |
| 2024-08-30 | 0 | 24,800 | 0 | 15,600 | 0 | 9,200 |
| 2024-08-23 | 0 | 23,800 | 0 | 15,900 | 0 | 7,900 |
| 2024-08-16 | 0 | 24,200 | 0 | 15,700 | 0 | 8,500 |
| 2024-08-09 | 0 | 25,900 | 0 | 15,800 | 0 | 10,100 |
| 2024-08-02 | 0 | 33,500 | 0 | 19,100 | 0 | 14,400 |
| 2024-07-26 | 0 | 37,800 | 0 | 22,300 | 0 | 15,500 |
| 2024-07-19 | 0 | 39,100 | 0 | 23,700 | 0 | 15,400 |
| 2024-07-12 | 0 | 40,300 | 0 | 24,800 | 0 | 15,500 |
| 2024-07-05 | 0 | 36,900 | 0 | 22,400 | 0 | 14,500 |
| 2024-06-28 | 0 | 34,400 | 0 | 22,900 | 0 | 11,500 |
| 2024-06-21 | 0 | 34,700 | 0 | 23,600 | 0 | 11,100 |
| 2024-06-14 | 0 | 35,500 | 0 | 23,500 | 0 | 12,000 |
| 2024-06-07 | 0 | 35,100 | 0 | 22,900 | 0 | 12,200 |
| 2024-05-31 | 0 | 37,200 | 0 | 24,400 | 0 | 12,800 |
| 2024-05-24 | 0 | 37,200 | 0 | 24,100 | 0 | 13,100 |
| 2024-05-17 | 0 | 37,600 | 0 | 23,900 | 0 | 13,700 |
| 2024-05-10 | 0 | 34,800 | 0 | 24,100 | 0 | 10,700 |
| 2024-05-02 | 0 | 32,400 | 0 | 21,800 | 0 | 10,600 |
| 2024-04-26 | 0 | 32,900 | 0 | 22,100 | 0 | 10,800 |
| 2024-04-19 | 0 | 32,700 | 0 | 21,600 | 0 | 11,100 |
| 2024-04-12 | 0 | 32,200 | 0 | 21,600 | 0 | 10,600 |
| 2024-04-05 | 0 | 27,800 | 0 | 21,000 | 0 | 6,800 |
| 2024-03-29 | 0 | 30,200 | 0 | 23,500 | 0 | 6,700 |
| 2024-03-22 | 0 | 30,400 | 0 | 23,800 | 0 | 6,600 |
| 2024-03-15 | 0 | 27,500 | 0 | 21,600 | 0 | 5,900 |
| 2024-03-08 | 0 | 26,700 | 0 | 20,100 | 0 | 6,600 |
| 2024-03-01 | 0 | 30,800 | 0 | 23,300 | 0 | 7,500 |
| 2024-02-22 | 0 | 25,600 | 0 | 16,600 | 0 | 9,000 |
| 2024-02-16 | 0 | 29,500 | 0 | 21,000 | 0 | 8,500 |
| 2024-02-09 | 0 | 28,000 | 0 | 18,400 | 0 | 9,600 |
| 2024-02-02 | 0 | 25,700 | 0 | 15,000 | 0 | 10,700 |
| 2024-01-26 | 0 | 24,400 | 0 | 14,300 | 0 | 10,100 |
| 2024-01-19 | 0 | 24,300 | 0 | 14,500 | 0 | 9,800 |
| 2024-01-12 | 0 | 24,400 | 0 | 15,200 | 0 | 9,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250404 | 15:00 | 暁飯島 | 2025年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20250107 | 15:00 | 暁飯島 | 2025年８月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241127 | 11:00 | 暁飯島 | 支配株主等に関する事項について |
| 20241025 | 18:00 | 暁飯島 | 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 |
| 20241011 | 15:00 | 暁飯島 | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20241011 | 15:00 | 暁飯島 | 剰余金の配当に関するお知らせ |
| 20240830 | 17:30 | 暁飯島 | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240705 | 15:00 | 暁飯島 | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240416 | 17:40 | 暁飯島 | その他の関係会社の異動に関するお知らせ |
| 20240405 | 15:00 | 暁飯島 | 2024年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240229 | 18:10 | 暁飯島 | 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 |
| 20240130 | 16:00 | 暁飯島 | 自己株式の取得及び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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1997 | 1 | 暁飯島工業(株) - | 2025-04-17 12:26:46 |
| 1997 | 2 | 電子公告・決済公告 - 暁飯島工業は建築設備、土木プラント、リニューアル、ビルケアの設計・施工・サービスのトータルプランナーです。 | 2024-06-14 17:19:14 |
| 1997 | 2 | プレスリリース - 暁飯島工業は建築設備、土木プラント、リニューアル、ビルケアの設計・施工・サービスのトータルプランナーです。 | 2024-06-14 17:19:13 |
| 1997 | 2 | 営業成績 - 暁飯島工業は建築設備、土木プラント、リニューアル、ビルケアの設計・施工・サービスのトータルプランナーです。 | 2024-06-14 17:19:12 |
| 1997 | 2 | 財務情報 - 暁飯島工業は建築設備、土木プラント、リニューアル、ビルケアの設計・施工・サービスのトータルプランナーです。 | 2024-06-14 17:19:11 |
| 1997 | 2 | 株主・投資家情報 - 暁飯島工業は建築設備、土木プラント、リニューアル、ビルケアの設計・施工・サービスのトータルプランナーです。 | 2024-06-14 17:19:09 |