| 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 | 1,695 | 1,718 | 1,695 | 1,718 | 3,400 | 31 | 102% | 101% | 425% | ▲▲▲ | 100% | 100% | 102% | 97% | 104% |
| 20240925 | 1,720 | 1,729 | 1,715 | 1,720 | 2,300 | 2 | 100% | 100% | 68% | ▲▲▲▲ | 101% | 101% | 103% | 97% | 104% |
| 20240926 | 1,708 | 1,735 | 1,708 | 1,725 | 2,800 | 5 | 100% | 101% | 122% | ▲▲▲▲▲ | 101% | 100% | 101% | 97% | 105% |
| 20240927 | 1,744 | 1,754 | 1,728 | 1,754 | 2,700 | 29 | 102% | 101% | 96% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 99% | 106% |
| 20240930 | 1,714 | 1,736 | 1,708 | 1,708 | 1,800 | -46 | 97% | 100% | 67% | ▼ | 101% | 101% | 105% | 96% | 104% |
| 20241001 | 1,708 | 1,745 | 1,704 | 1,726 | 1,700 | 18 | 101% | 101% | 94% | ▲ | 101% | 101% | 105% | 98% | 105% |
| 20241002 | 1,705 | 1,730 | 1,705 | 1,730 | 1,300 | 4 | 100% | 101% | 76% | ▲▲ | 100% | 99% | 103% | 99% | 105% |
| 20241003 | 1,739 | 1,740 | 1,739 | 1,740 | 300 | 10 | 101% | 100% | 23% | ▲▲▲ | 99% | 99% | 103% | 99% | 106% |
| 20241004 | 1,740 | 1,740 | 1,720 | 1,720 | 700 | -20 | 99% | 99% | 233% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20241007 | 1,737 | 1,737 | 1,730 | 1,730 | 700 | 10 | 101% | 100% | 100% | ▲ | 100% | 102% | 104% | 99% | 105% |
| 20241008 | 1,720 | 1,733 | 1,705 | 1,720 | 1,100 | -10 | 99% | 100% | 157% | ▼ | 100% | 100% | 104% | 98% | 104% |
| 20241009 | 1,721 | 1,721 | 1,720 | 1,720 | 1,200 | 0 | 100% | 100% | 109% | -- | 100% | 99% | 103% | 98% | 104% |
| 20241010 | 1,730 | 1,732 | 1,725 | 1,730 | 1,100 | 10 | 101% | 100% | 92% | ▲ | 102% | 99% | 104% | 99% | 105% |
| 20241011 | 1,730 | 1,776 | 1,730 | 1,760 | 7,000 | 30 | 102% | 102% | 636% | ▲▲ | 97% | 96% | 101% | 100% | 106% |
| 20241015 | 1,776 | 1,776 | 1,722 | 1,722 | 7,400 | -38 | 98% | 97% | 106% | ▼ | 100% | 100% | 106% | 98% | 104% |
| 20241016 | 1,700 | 1,717 | 1,688 | 1,701 | 3,900 | -21 | 99% | 100% | 53% | ▼▼ | 100% | 100% | 106% | 97% | 102% |
| 20241017 | 1,705 | 1,707 | 1,704 | 1,706 | 500 | 5 | 100% | 100% | 13% | ▲ | 98% | 100% | 104% | 97% | 103% |
| 20241018 | 1,729 | 1,729 | 1,701 | 1,701 | 1,000 | -5 | 100% | 98% | 200% | ▼ | 100% | 104% | 106% | 97% | 102% |
| 20241021 | 1,697 | 1,710 | 1,696 | 1,696 | 2,200 | -5 | 100% | 100% | 220% | ▼▼ | 98% | 102% | 104% | 96% | 101% |
| 20241022 | 1,736 | 1,736 | 1,698 | 1,700 | 400 | 4 | 100% | 98% | 18% | ▲ | 98% | 103% | 103% | 97% | 100% |
| 20241023 | 1,740 | 1,740 | 1,700 | 1,700 | 1,300 | 0 | 100% | 98% | 325% | -- | 99% | 103% | 103% | 97% | 100% |
| 20241024 | 1,740 | 1,740 | 1,685 | 1,721 | 2,900 | 21 | 101% | 99% | 223% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241025 | 1,760 | 1,761 | 1,713 | 1,761 | 2,700 | 40 | 102% | 100% | 93% | ▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20241028 | 1,777 | 1,777 | 1,737 | 1,772 | 1,400 | 11 | 101% | 100% | 52% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20241029 | 1,780 | 1,785 | 1,780 | 1,785 | 700 | 13 | 101% | 100% | 50% | ▲▲▲▲ | 99% | 99% | 102% | 100% | 105% |
| 20241030 | 1,788 | 1,788 | 1,770 | 1,770 | 200 | -15 | 99% | 99% | 29% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20241031 | 1,782 | 1,782 | 1,782 | 1,782 | 1,100 | 12 | 101% | 100% | 550% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20241101 | 1,775 | 1,775 | 1,775 | 1,775 | 1,800 | -7 | 100% | 100% | 164% | ▼ | 100% | 101% | 105% | 99% | 105% |
| 20241105 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 102% | 107% | 99% | 105% |
| 20241106 | 1,746 | 1,750 | 1,746 | 1,750 | 1,000 | -25 | 99% | 100% | 500% | ▼ | 100% | 99% | 106% | 98% | 103% |
| 20241108 | 1,751 | 1,755 | 1,745 | 1,745 | 2,500 | -5 | 100% | 100% | 250% | ▼▼ | 99% | 95% | 103% | 98% | 103% |
| 20241111 | 1,816 | 1,816 | 1,800 | 1,800 | 500 | 55 | 103% | 99% | 20% | ▲ | 99% | 97% | 104% | 100% | 106% |
| 20241112 | 1,800 | 1,800 | 1,743 | 1,775 | 600 | -25 | 99% | 99% | 120% | ▼ | 98% | 99% | 106% | 99% | 105% |
| 20241113 | 1,768 | 1,768 | 1,741 | 1,741 | 500 | -34 | 98% | 98% | 83% | ▼▼ | 99% | 100% | 107% | 97% | 103% |
| 20241114 | 1,741 | 1,743 | 1,730 | 1,730 | 1,500 | -11 | 99% | 99% | 300% | ▼▼▼ | 100% | 102% | 108% | 96% | 102% |
| 20241115 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 0 | 100% | 100% | 13% | -- | 101% | 105% | 108% | 96% | 102% |
| 20241118 | 1,730 | 1,745 | 1,730 | 1,745 | 500 | 15 | 101% | 101% | 250% | ▲ | 100% | 105% | 108% | 97% | 103% |
| 20241120 | 1,732 | 1,745 | 1,732 | 1,732 | 700 | -13 | 99% | 100% | 140% | ▼ | 98% | 103% | 106% | 96% | 102% |
| 20241121 | 1,772 | 1,772 | 1,741 | 1,741 | 3,800 | 9 | 101% | 98% | 543% | ▲ | 101% | 104% | 107% | 97% | 102% |
| 20241122 | 1,746 | 1,760 | 1,743 | 1,760 | 1,200 | 19 | 101% | 101% | 32% | ▲▲ | 101% | 103% | 104% | 98% | 104% |
| 20241125 | 1,800 | 1,820 | 1,799 | 1,810 | 1,700 | 50 | 103% | 101% | 142% | ▲▲▲ | 98% | 100% | 101% | 100% | 105% |
| 20241126 | 1,850 | 1,850 | 1,820 | 1,820 | 900 | 10 | 101% | 98% | 53% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20241128 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 0 | 100% | 100% | 22% | -- | 98% | 102% | 103% | 100% | 105% |
| 20241202 | 1,820 | 1,820 | 1,790 | 1,790 | 300 | -30 | 98% | 98% | 150% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20241203 | 1,830 | 1,877 | 1,830 | 1,857 | 5,300 | 67 | 104% | 101% | 1767% | ▲ | 101% | 101% | 101% | 100% | 107% |
| 20241204 | 1,846 | 1,856 | 1,846 | 1,856 | 500 | -1 | 100% | 101% | 9% | ▼ | 102% | 102% | 102% | 100% | 107% |
| 20241205 | 1,830 | 1,897 | 1,830 | 1,862 | 1,300 | 6 | 100% | 102% | 260% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20241206 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | -2 | 100% | 100% | 23% | ▼ | 100% | 100% | 0% | 100% | 108% |
| 20241209 | 1,860 | 1,860 | 1,821 | 1,860 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 0% | 100% | 108% |
| 20241211 | 1,860 | 1,860 | 1,860 | 1,860 | 800 | 0 | 100% | 100% | 160% | -- | 101% | 101% | 0% | 100% | 108% |
| 20241212 | 1,860 | 1,870 | 1,860 | 1,870 | 1,800 | 10 | 101% | 101% | 225% | ▲ | 99% | 100% | 0% | 100% | 108% |
| 20241213 | 1,870 | 1,870 | 1,791 | 1,860 | 900 | -10 | 99% | 99% | 50% | ▼ | 102% | 102% | 0% | 99% | 108% |
| 20241216 | 1,828 | 1,866 | 1,828 | 1,860 | 500 | 0 | 100% | 102% | 56% | -- | 99% | 100% | 0% | 99% | 108% |
| 20241217 | 1,868 | 1,868 | 1,838 | 1,855 | 800 | -5 | 100% | 99% | 160% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241218 | 1,855 | 1,873 | 1,846 | 1,873 | 900 | 18 | 101% | 101% | 113% | ▲ | 101% | 0% | 0% | 100% | 108% |
| 20241219 | 1,846 | 1,871 | 1,846 | 1,871 | 900 | -2 | 100% | 101% | 100% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20241220 | 1,873 | 1,873 | 1,865 | 1,871 | 2,300 | 0 | 100% | 100% | 256% | -- | % | % | % | 100% | 108% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1GV | 350 | 2024-03-13 15:49 | 暁飯島工業株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1997 | 1 | 暁飯島工業(株) - | 2024-12-21 16:26:55 |
| 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 |