| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 99% | 107% |
| 20250321 | 2,327 | 2,345 | 2,303 | 2,322 | 1,800 | -28 | 99% | 100% | 150% | ▼▼ | 101% | 100% | 101% | 98% | 105% |
| 20250324 | 2,360 | 2,379 | 2,323 | 2,379 | 2,300 | 57 | 102% | 101% | 128% | ▲ | 99% | 98% | 100% | 100% | 108% |
| 20250325 | 2,379 | 2,379 | 2,345 | 2,350 | 800 | -29 | 99% | 99% | 35% | ▼ | 104% | 103% | 104% | 99% | 107% |
| 20250326 | 2,303 | 2,400 | 2,300 | 2,388 | 1,700 | 38 | 102% | 104% | 213% | ▲ | 102% | 102% | 104% | 100% | 108% |
| 20250327 | 2,313 | 2,363 | 2,300 | 2,353 | 2,000 | -35 | 99% | 102% | 118% | ▼ | 102% | 104% | 109% | 99% | 107% |
| 20250328 | 2,282 | 2,363 | 2,282 | 2,332 | 2,100 | -21 | 99% | 102% | 105% | ▼▼ | 98% | 96% | 105% | 98% | 106% |
| 20250331 | 2,382 | 2,382 | 2,332 | 2,332 | 300 | 0 | 100% | 98% | 14% | -- | 101% | 98% | 107% | 98% | 106% |
| 20250401 | 2,332 | 2,364 | 2,332 | 2,364 | 200 | 32 | 101% | 101% | 67% | ▲ | 100% | 90% | 106% | 99% | 107% |
| 20250402 | 2,357 | 2,382 | 2,357 | 2,366 | 1,500 | 2 | 100% | 100% | 750% | ▲▲ | 97% | 92% | 106% | 99% | 107% |
| 20250403 | 2,366 | 2,366 | 2,290 | 2,290 | 400 | -76 | 97% | 97% | 27% | ▼ | 105% | 105% | 114% | 96% | 104% |
| 20250404 | 2,190 | 2,344 | 2,140 | 2,295 | 4,000 | 5 | 100% | 105% | 1000% | ▲ | 102% | 110% | 120% | 96% | 104% |
| 20250408 | 2,089 | 2,287 | 2,089 | 2,121 | 1,400 | -174 | 92% | 102% | 35% | ▼ | 102% | 112% | 121% | 89% | 100% |
| 20250409 | 2,066 | 2,100 | 2,016 | 2,100 | 7,400 | -21 | 99% | 102% | 529% | ▼▼ | 101% | 108% | 117% | 88% | 100% |
| 20250410 | 2,136 | 2,359 | 2,136 | 2,166 | 1,600 | 66 | 103% | 101% | 22% | ▲ | 111% | 113% | 121% | 91% | 103% |
| 20250411 | 2,074 | 2,298 | 2,074 | 2,298 | 1,300 | 132 | 106% | 111% | 81% | ▲▲ | 99% | 103% | 108% | 96% | 109% |
| 20250414 | 2,314 | 2,330 | 2,254 | 2,287 | 2,800 | -11 | 100% | 99% | 215% | ▼ | 101% | 104% | 109% | 96% | 109% |
| 20250415 | 2,290 | 2,354 | 2,290 | 2,313 | 2,300 | 26 | 101% | 101% | 82% | ▲ | 98% | 100% | 106% | 97% | 110% |
| 20250416 | 2,350 | 2,350 | 2,314 | 2,314 | 1,500 | 1 | 100% | 98% | 65% | ▲▲ | 100% | 100% | 106% | 97% | 110% |
| 20250417 | 2,351 | 2,351 | 2,330 | 2,348 | 500 | 34 | 101% | 100% | 33% | ▲▲▲ | 102% | 102% | 106% | 98% | 112% |
| 20250418 | 2,349 | 2,385 | 2,348 | 2,385 | 2,500 | 37 | 102% | 102% | 500% | ▲▲▲▲ | 98% | 104% | 104% | 100% | 114% |
| 20250421 | 2,397 | 2,397 | 2,352 | 2,352 | 700 | -33 | 99% | 98% | 28% | ▼ | 99% | 105% | 105% | 98% | 112% |
| 20250422 | 2,371 | 2,371 | 2,350 | 2,350 | 600 | -2 | 100% | 99% | 86% | ▼▼ | 99% | 105% | 105% | 98% | 112% |
| 20250423 | 2,374 | 2,374 | 2,349 | 2,349 | 400 | -1 | 100% | 99% | 67% | ▼▼▼ | 101% | 105% | 105% | 98% | 112% |
| 20250424 | 2,373 | 2,700 | 2,303 | 2,407 | 126,000 | 58 | 102% | 101% | 31500% | ▲ | 103% | 104% | 101% | 100% | 115% |
| 20250425 | 2,407 | 2,592 | 2,382 | 2,491 | 25,300 | 84 | 103% | 103% | 20% | ▲▲ | 99% | 100% | 98% | 100% | 119% |
| 20250428 | 2,495 | 2,650 | 2,450 | 2,481 | 12,800 | -10 | 100% | 99% | 51% | ▼ | 101% | 100% | 98% | 100% | 118% |
| 20250430 | 2,481 | 2,531 | 2,481 | 2,500 | 1,000 | 19 | 101% | 101% | 8% | ▲ | 99% | 98% | 96% | 100% | 119% |
| 20250501 | 2,536 | 2,536 | 2,500 | 2,500 | 200 | 0 | 100% | 99% | 20% | -- | 101% | 100% | 98% | 100% | 119% |
| 20250502 | 2,481 | 2,531 | 2,481 | 2,500 | 2,200 | 0 | 100% | 101% | 1100% | -- | 99% | 99% | 97% | 100% | 119% |
| 20250507 | 2,510 | 2,510 | 2,485 | 2,485 | 300 | -15 | 99% | 99% | 14% | ▼ | 101% | 101% | 101% | 99% | 118% |
| 20250508 | 2,468 | 2,518 | 2,468 | 2,486 | 800 | 1 | 100% | 101% | 267% | ▲ | 99% | 97% | 102% | 99% | 118% |
| 20250509 | 2,486 | 2,486 | 2,470 | 2,471 | 2,000 | -15 | 99% | 99% | 250% | ▼ | 100% | 99% | 104% | 99% | 118% |
| 20250512 | 2,453 | 2,460 | 2,453 | 2,460 | 400 | -11 | 100% | 100% | 20% | ▼▼ | 99% | 97% | 102% | 98% | 114% |
| 20250513 | 2,500 | 2,500 | 2,484 | 2,484 | 400 | 24 | 101% | 99% | 100% | ▲ | 100% | 99% | 106% | 99% | 109% |
| 20250515 | 2,400 | 2,400 | 2,350 | 2,400 | 1,100 | -84 | 97% | 100% | 275% | ▼ | 99% | 99% | 104% | 96% | 105% |
| 20250516 | 2,450 | 2,450 | 2,402 | 2,415 | 500 | 15 | 101% | 99% | 45% | ▲ | 100% | 100% | 105% | 97% | 104% |
| 20250519 | 2,430 | 2,430 | 2,415 | 2,420 | 300 | 5 | 100% | 100% | 60% | ▲▲ | 97% | 100% | 104% | 97% | 105% |
| 20250520 | 2,441 | 2,441 | 2,351 | 2,361 | 2,300 | -59 | 98% | 97% | 767% | ▼ | 99% | 99% | 106% | 94% | 101% |
| 20250521 | 2,411 | 2,411 | 2,350 | 2,387 | 1,000 | 26 | 101% | 99% | 43% | ▲ | 100% | 98% | 104% | 95% | 102% |
| 20250522 | 2,437 | 2,437 | 2,437 | 2,437 | 400 | 50 | 102% | 100% | 40% | ▲▲ | 100% | 98% | 105% | 97% | 104% |
| 20250523 | 2,436 | 2,436 | 2,403 | 2,431 | 600 | -6 | 100% | 100% | 150% | ▼ | 98% | 98% | 0% | 97% | 103% |
| 20250526 | 2,431 | 2,431 | 2,381 | 2,385 | 600 | -46 | 98% | 98% | 100% | ▼▼ | 98% | 97% | 0% | 95% | 102% |
| 20250527 | 2,433 | 2,433 | 2,382 | 2,382 | 1,000 | -3 | 100% | 98% | 167% | ▼▼▼ | 99% | 102% | 0% | 95% | 101% |
| 20250528 | 2,380 | 2,382 | 2,365 | 2,365 | 600 | -17 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 102% | 0% | 95% | 100% |
| 20250529 | 2,394 | 2,394 | 2,394 | 2,394 | 300 | 29 | 101% | 100% | 50% | ▲ | 98% | 104% | 0% | 96% | 101% |
| 20250530 | 2,389 | 2,389 | 2,335 | 2,335 | 500 | -59 | 98% | 98% | 167% | ▼ | 101% | 109% | 0% | 93% | 100% |
| 20250602 | 2,335 | 2,366 | 2,335 | 2,366 | 200 | 31 | 101% | 101% | 40% | ▲ | 101% | 107% | 0% | 95% | 101% |
| 20250603 | 2,390 | 2,420 | 2,389 | 2,420 | 1,300 | 54 | 102% | 101% | 650% | ▲▲ | 101% | 0% | 0% | 97% | 104% |
| 20250604 | 2,420 | 2,433 | 2,420 | 2,433 | 2,400 | 13 | 101% | 101% | 185% | ▲▲▲ | 103% | 0% | 0% | 98% | 104% |
| 20250605 | 2,420 | 2,484 | 2,420 | 2,484 | 2,100 | 51 | 102% | 103% | 88% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20250606 | 2,484 | 2,546 | 2,484 | 2,546 | 900 | 62 | 102% | 102% | 43% | ▲▲▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 12,000 | 0 | 10,400 | 0 | 1,600 |
| 2025-05-23 | 0 | 11,600 | 0 | 9,900 | 0 | 1,700 |
| 2025-05-16 | 0 | 14,900 | 0 | 13,400 | 0 | 1,500 |
| 2025-05-09 | 0 | 15,200 | 0 | 13,600 | 0 | 1,600 |
| 2025-05-02 | 0 | 14,200 | 0 | 12,700 | 0 | 1,500 |
| 2025-04-25 | 0 | 13,900 | 0 | 12,100 | 0 | 1,800 |
| 2025-04-18 | 0 | 15,100 | 0 | 13,400 | 0 | 1,700 |
| 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) - | 2025-06-06 16:22:12 |
| 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 |