| 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 | 653 | 677 | 652 | 677 | 15,200 | 26 | 104% | 104% | 78% | ▲ | 100% | 98% | 98% | 98% | 112% |
| 20250311 | 673 | 680 | 665 | 670 | 5,500 | -7 | 99% | 100% | 36% | ▼ | 101% | 99% | 99% | 97% | 111% |
| 20250312 | 667 | 680 | 667 | 672 | 6,900 | 2 | 100% | 101% | 125% | ▲ | 99% | 100% | 97% | 97% | 111% |
| 20250313 | 671 | 677 | 662 | 662 | 8,400 | -10 | 99% | 99% | 122% | ▼ | 100% | 103% | 95% | 95% | 108% |
| 20250314 | 660 | 666 | 660 | 661 | 3,200 | -1 | 100% | 100% | 38% | ▼▼ | 100% | 103% | 93% | 95% | 108% |
| 20250317 | 661 | 662 | 655 | 659 | 7,600 | -2 | 100% | 100% | 238% | ▼▼▼ | 100% | 105% | 93% | 95% | 107% |
| 20250318 | 651 | 659 | 651 | 651 | 7,700 | -8 | 99% | 100% | 101% | ▼▼▼▼ | 102% | 102% | 91% | 94% | 106% |
| 20250319 | 659 | 671 | 656 | 671 | 13,100 | 20 | 103% | 102% | 170% | ▲ | 101% | 98% | 88% | 97% | 109% |
| 20250321 | 671 | 688 | 670 | 677 | 26,700 | 6 | 101% | 101% | 204% | ▲▲ | 100% | 96% | 86% | 98% | 104% |
| 20250324 | 687 | 687 | 675 | 684 | 18,600 | 7 | 101% | 100% | 70% | ▲▲▲ | 98% | 95% | 86% | 99% | 105% |
| 20250325 | 684 | 684 | 668 | 672 | 11,400 | -12 | 98% | 98% | 61% | ▼ | 98% | 93% | 88% | 98% | 103% |
| 20250326 | 669 | 671 | 658 | 658 | 8,900 | -14 | 98% | 98% | 78% | ▼▼ | 101% | 93% | 91% | 96% | 101% |
| 20250327 | 656 | 672 | 656 | 660 | 7,000 | 2 | 100% | 101% | 79% | ▲ | 99% | 92% | 90% | 96% | 101% |
| 20250328 | 659 | 665 | 650 | 650 | 13,000 | -10 | 98% | 99% | 186% | ▼ | 96% | 92% | 92% | 95% | 100% |
| 20250331 | 650 | 650 | 621 | 624 | 14,300 | -26 | 96% | 96% | 110% | ▼▼ | 97% | 92% | 97% | 91% | 100% |
| 20250401 | 631 | 631 | 613 | 613 | 4,500 | -11 | 98% | 97% | 31% | ▼▼▼ | 99% | 93% | 100% | 90% | 100% |
| 20250402 | 610 | 612 | 602 | 603 | 5,900 | -10 | 98% | 99% | 131% | ▼▼▼▼ | 102% | 99% | 104% | 88% | 100% |
| 20250403 | 588 | 620 | 583 | 597 | 15,200 | -6 | 99% | 102% | 258% | ▼▼▼▼▼ | 99% | 99% | 104% | 87% | 100% |
| 20250404 | 588 | 590 | 563 | 583 | 14,500 | -14 | 98% | 99% | 95% | ▼▼▼▼▼▼ | 105% | 107% | 113% | 85% | 100% |
| 20250408 | 542 | 579 | 530 | 570 | 18,800 | -13 | 98% | 105% | 130% | ▼▼▼▼▼▼▼ | 99% | 105% | 115% | 83% | 100% |
| 20250409 | 555 | 556 | 550 | 552 | 5,800 | -18 | 97% | 99% | 31% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 108% | 81% | 100% |
| 20250410 | 590 | 590 | 560 | 582 | 9,300 | 30 | 105% | 99% | 160% | ▲ | 101% | 103% | 111% | 85% | 105% |
| 20250411 | 572 | 580 | 565 | 580 | 4,300 | -2 | 100% | 101% | 46% | ▼ | 99% | 101% | 109% | 85% | 105% |
| 20250414 | 585 | 585 | 576 | 579 | 9,800 | -1 | 100% | 99% | 228% | ▼▼ | 101% | 101% | 109% | 85% | 105% |
| 20250415 | 581 | 593 | 580 | 584 | 7,100 | 5 | 101% | 101% | 72% | ▲ | 101% | 101% | 109% | 85% | 106% |
| 20250416 | 584 | 595 | 583 | 589 | 3,700 | 5 | 101% | 101% | 52% | ▲▲ | 102% | 101% | 109% | 86% | 107% |
| 20250417 | 581 | 594 | 581 | 590 | 3,100 | 1 | 100% | 102% | 84% | ▲▲▲ | 99% | 100% | 107% | 86% | 107% |
| 20250418 | 592 | 604 | 587 | 587 | 6,400 | -3 | 99% | 99% | 206% | ▼ | 100% | 102% | 109% | 86% | 106% |
| 20250421 | 584 | 584 | 570 | 583 | 8,900 | -4 | 99% | 100% | 139% | ▼▼ | 101% | 103% | 109% | 85% | 106% |
| 20250422 | 583 | 595 | 582 | 588 | 9,100 | 5 | 101% | 101% | 102% | ▲ | 99% | 103% | 107% | 88% | 107% |
| 20250423 | 592 | 597 | 584 | 589 | 8,200 | 1 | 100% | 99% | 90% | ▲▲ | 100% | 103% | 98% | 89% | 107% |
| 20250424 | 596 | 596 | 587 | 594 | 11,100 | 5 | 101% | 100% | 135% | ▲▲▲ | 99% | 102% | 97% | 90% | 108% |
| 20250425 | 599 | 599 | 588 | 593 | 10,300 | -1 | 100% | 99% | 93% | ▼ | 100% | 101% | 96% | 91% | 107% |
| 20250428 | 598 | 611 | 598 | 599 | 16,500 | 6 | 101% | 100% | 160% | ▲ | 102% | 103% | 101% | 96% | 109% |
| 20250430 | 601 | 611 | 595 | 611 | 7,500 | 12 | 102% | 102% | 45% | ▲▲ | 99% | 103% | 100% | 100% | 111% |
| 20250501 | 616 | 616 | 593 | 608 | 12,400 | -3 | 100% | 99% | 165% | ▼ | 100% | 105% | 103% | 100% | 110% |
| 20250502 | 604 | 609 | 600 | 604 | 6,300 | -4 | 99% | 100% | 51% | ▼▼ | 99% | 104% | 102% | 99% | 109% |
| 20250507 | 610 | 610 | 587 | 605 | 15,000 | 1 | 100% | 99% | 238% | ▲ | 102% | 97% | 105% | 99% | 110% |
| 20250508 | 602 | 620 | 602 | 617 | 11,600 | 12 | 102% | 102% | 77% | ▲▲ | 102% | 94% | 102% | 100% | 112% |
| 20250509 | 623 | 641 | 623 | 636 | 14,800 | 19 | 103% | 102% | 128% | ▲▲▲ | 100% | 91% | 101% | 100% | 115% |
| 20250512 | 630 | 640 | 627 | 633 | 22,000 | -3 | 100% | 100% | 149% | ▼ | 90% | 88% | 98% | 100% | 109% |
| 20250513 | 649 | 662 | 582 | 585 | 77,600 | -48 | 92% | 90% | 353% | ▼▼ | 99% | 98% | 107% | 92% | 101% |
| 20250514 | 590 | 592 | 571 | 583 | 20,700 | -2 | 100% | 99% | 27% | ▼▼▼ | 100% | 101% | 111% | 92% | 101% |
| 20250515 | 571 | 579 | 567 | 569 | 10,800 | -14 | 98% | 100% | 52% | ▼▼▼▼ | 100% | 100% | 110% | 89% | 100% |
| 20250516 | 574 | 577 | 566 | 574 | 9,200 | 5 | 101% | 100% | 85% | ▲ | 100% | 100% | 110% | 90% | 101% |
| 20250519 | 574 | 582 | 574 | 574 | 16,800 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 110% | 90% | 101% |
| 20250520 | 574 | 583 | 574 | 576 | 5,600 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 110% | 91% | 101% |
| 20250521 | 577 | 579 | 576 | 576 | 4,900 | 0 | 100% | 100% | 88% | -- | 99% | 100% | 109% | 91% | 101% |
| 20250522 | 576 | 576 | 569 | 572 | 3,400 | -4 | 99% | 99% | 69% | ▼ | 101% | 107% | 110% | 90% | 101% |
| 20250523 | 572 | 576 | 569 | 575 | 3,900 | 3 | 101% | 101% | 115% | ▲ | 99% | 107% | 0% | 90% | 101% |
| 20250526 | 575 | 575 | 568 | 571 | 3,800 | -4 | 99% | 99% | 97% | ▼ | 101% | 109% | 0% | 90% | 100% |
| 20250527 | 571 | 577 | 571 | 577 | 1,800 | 6 | 101% | 101% | 47% | ▲ | 100% | 108% | 0% | 91% | 101% |
| 20250528 | 577 | 577 | 572 | 575 | 4,200 | -2 | 100% | 100% | 233% | ▼ | 105% | 109% | 0% | 90% | 101% |
| 20250529 | 580 | 615 | 580 | 610 | 37,400 | 35 | 106% | 105% | 890% | ▲ | 99% | 103% | 0% | 96% | 107% |
| 20250530 | 617 | 619 | 597 | 613 | 24,100 | 3 | 100% | 99% | 64% | ▲▲ | 101% | 102% | 0% | 96% | 108% |
| 20250602 | 616 | 625 | 601 | 625 | 25,300 | 12 | 102% | 101% | 105% | ▲▲▲ | 99% | 99% | 0% | 98% | 110% |
| 20250603 | 634 | 634 | 617 | 625 | 30,000 | 0 | 100% | 99% | 119% | -- | 99% | 0% | 0% | 98% | 110% |
| 20250604 | 643 | 643 | 626 | 634 | 15,300 | 9 | 101% | 99% | 51% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20250605 | 629 | 636 | 625 | 630 | 8,300 | -4 | 99% | 100% | 54% | ▼ | 100% | 0% | 0% | 99% | 111% |
| 20250606 | 630 | 643 | 629 | 629 | 10,800 | -1 | 100% | 100% | 130% | ▼▼ | % | % | % | 99% | 111% |
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 | 401,600 | 0 | 44,700 | 0 | 356,900 |
| 2025-05-23 | 0 | 401,500 | 0 | 47,400 | 0 | 354,100 |
| 2025-05-16 | 0 | 405,000 | 0 | 45,900 | 0 | 359,100 |
| 2025-05-09 | 0 | 395,700 | 0 | 39,500 | 0 | 356,200 |
| 2025-05-02 | 0 | 389,200 | 0 | 38,500 | 0 | 350,700 |
| 2025-04-25 | 0 | 394,100 | 0 | 38,700 | 0 | 355,400 |
| 2025-04-18 | 0 | 397,500 | 0 | 39,300 | 0 | 358,200 |
| 2025-04-11 | 0 | 407,500 | 0 | 41,200 | 0 | 366,300 |
| 2025-04-04 | 0 | 429,200 | 0 | 42,500 | 0 | 386,700 |
| 2025-03-28 | 0 | 429,800 | 0 | 38,500 | 0 | 391,300 |
| 2025-03-21 | 0 | 438,600 | 0 | 42,500 | 0 | 396,100 |
| 2025-03-14 | 0 | 447,800 | 0 | 41,600 | 0 | 406,200 |
| 2025-03-07 | 0 | 452,300 | 0 | 41,100 | 0 | 411,200 |
| 2025-02-28 | 0 | 449,100 | 0 | 39,400 | 0 | 409,700 |
| 2025-02-21 | 0 | 443,100 | 0 | 44,300 | 0 | 398,800 |
| 2025-02-14 | 500 | 431,600 | 500 | 39,100 | 0 | 392,500 |
| 2025-02-07 | 0 | 434,500 | 0 | 40,900 | 0 | 393,600 |
| 2025-01-31 | 0 | 415,000 | 0 | 35,000 | 0 | 380,000 |
| 2025-01-24 | 0 | 430,000 | 0 | 32,800 | 0 | 397,200 |
| 2025-01-17 | 0 | 429,700 | 0 | 30,300 | 0 | 399,400 |
| 2025-01-10 | 0 | 447,300 | 0 | 34,700 | 0 | 412,600 |
| 2024-12-27 | 0 | 455,100 | 0 | 34,700 | 0 | 420,400 |
| 2024-12-20 | 0 | 476,300 | 0 | 34,800 | 0 | 441,500 |
| 2024-12-13 | 0 | 484,400 | 0 | 35,400 | 0 | 449,000 |
| 2024-12-06 | 0 | 495,900 | 0 | 35,300 | 0 | 460,600 |
| 2024-11-29 | 0 | 510,600 | 0 | 35,500 | 0 | 475,100 |
| 2024-11-22 | 0 | 540,200 | 0 | 41,400 | 0 | 498,800 |
| 2024-11-15 | 0 | 548,900 | 0 | 42,100 | 0 | 506,800 |
| 2024-11-08 | 0 | 554,800 | 0 | 44,800 | 0 | 510,000 |
| 2024-11-01 | 0 | 559,400 | 0 | 44,700 | 0 | 514,700 |
| 2024-10-25 | 0 | 564,100 | 0 | 46,500 | 0 | 517,600 |
| 2024-10-18 | 0 | 554,600 | 0 | 46,000 | 0 | 508,600 |
| 2024-10-11 | 0 | 544,200 | 0 | 36,900 | 0 | 507,300 |
| 2024-10-04 | 0 | 552,100 | 0 | 37,200 | 0 | 514,900 |
| 2024-09-27 | 0 | 546,300 | 0 | 36,600 | 0 | 509,700 |
| 2024-09-20 | 0 | 546,400 | 0 | 36,600 | 0 | 509,800 |
| 2024-09-13 | 0 | 556,000 | 0 | 36,200 | 0 | 519,800 |
| 2024-09-06 | 0 | 555,800 | 0 | 36,700 | 0 | 519,100 |
| 2024-08-30 | 0 | 555,600 | 0 | 36,100 | 0 | 519,500 |
| 2024-08-23 | 0 | 546,900 | 0 | 35,900 | 0 | 511,000 |
| 2024-08-16 | 0 | 549,600 | 0 | 36,800 | 0 | 512,800 |
| 2024-08-09 | 0 | 546,000 | 0 | 36,100 | 0 | 509,900 |
| 2024-08-02 | 0 | 579,400 | 0 | 38,500 | 0 | 540,900 |
| 2024-07-26 | 0 | 575,900 | 0 | 39,600 | 0 | 536,300 |
| 2024-07-19 | 0 | 573,700 | 0 | 40,700 | 0 | 533,000 |
| 2024-07-12 | 0 | 574,100 | 0 | 39,700 | 0 | 534,400 |
| 2024-07-05 | 0 | 545,900 | 0 | 35,300 | 0 | 510,600 |
| 2024-06-28 | 0 | 542,500 | 0 | 36,800 | 0 | 505,700 |
| 2024-06-21 | 0 | 539,200 | 0 | 36,700 | 0 | 502,500 |
| 2024-06-14 | 0 | 531,100 | 0 | 34,800 | 0 | 496,300 |
| 2024-06-07 | 0 | 533,800 | 0 | 35,200 | 0 | 498,600 |
| 2024-05-31 | 0 | 535,500 | 0 | 35,200 | 0 | 500,300 |
| 2024-05-24 | 0 | 523,200 | 0 | 35,200 | 0 | 488,000 |
| 2024-05-17 | 0 | 524,800 | 0 | 35,200 | 0 | 489,600 |
| 2024-05-10 | 0 | 519,200 | 0 | 35,200 | 0 | 484,000 |
| 2024-05-02 | 0 | 515,100 | 0 | 35,000 | 0 | 480,100 |
| 2024-04-26 | 0 | 511,000 | 0 | 34,600 | 0 | 476,400 |
| 2024-04-19 | 0 | 512,800 | 0 | 32,600 | 0 | 480,200 |
| 2024-04-12 | 0 | 508,200 | 0 | 31,200 | 0 | 477,000 |
| 2024-04-05 | 0 | 517,800 | 0 | 31,200 | 0 | 486,600 |
| 2024-03-29 | 0 | 513,400 | 0 | 31,000 | 0 | 482,400 |
| 2024-03-22 | 0 | 515,700 | 0 | 31,100 | 0 | 484,600 |
| 2024-03-15 | 0 | 514,900 | 0 | 31,000 | 0 | 483,900 |
| 2024-03-08 | 0 | 516,300 | 0 | 31,000 | 0 | 485,300 |
| 2024-03-01 | 0 | 515,000 | 0 | 30,900 | 0 | 484,100 |
| 2024-02-22 | 0 | 512,600 | 0 | 30,900 | 0 | 481,700 |
| 2024-02-16 | 0 | 512,000 | 0 | 31,100 | 0 | 480,900 |
| 2024-02-09 | 0 | 512,600 | 0 | 31,500 | 0 | 481,100 |
| 2024-02-02 | 0 | 512,500 | 0 | 31,600 | 0 | 480,900 |
| 2024-01-26 | 0 | 512,500 | 0 | 32,900 | 0 | 479,600 |
| 2024-01-19 | 0 | 511,200 | 0 | 34,400 | 0 | 476,800 |
| 2024-01-12 | 0 | 505,100 | 0 | 33,100 | 0 | 472,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 13:00 | 旭コンクリ | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250513 | 13:00 | 旭コンクリ | 当社株式の大規模買付行為への対応策（買収への対応方針）の継続について |
| 20250425 | 13:00 | 旭コンクリ | 取締役候補者および監査役候補者の選任に関するお知らせ |
| 20250207 | 13:00 | 旭コンクリ | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250207 | 13:00 | 旭コンクリ | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20241213 | 17:00 | 旭コンクリ | 当社株式の大規模買付行為への対応策（買収防衛策）に定める独立委員会の委員の一部変更に関するお知らせ |
| 20241122 | 13:00 | 旭コンクリ | 監査役の逝去及び補欠監査役の監査役就任に関するお知らせ |
| 20241108 | 13:00 | 旭コンクリ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕 |
| 20241108 | 13:00 | 旭コンクリ | 2025年3月期第2四半期（中間期）の業績予想値と実績値との差異に関するお知らせ |
| 20240809 | 13:00 | 旭コンクリ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 13:00 | 旭コンクリ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240709 | 13:00 | 旭コンクリ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240627 | 13:00 | 旭コンクリ | 支配株主等に関する事項について |
| 20240510 | 13:00 | 旭コンクリ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 13:00 | 旭コンクリ | 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 13:00 | 旭コンクリ | スタンダード市場上場維持基準の適合に関するお知らせ |
| 20240209 | 13:00 | 旭コンクリ | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5268 | 1 | 旭コンクリート工業株式会社 | 2025-06-07 07:21:09 |
| 5268 | 2 | 第145回株主総会招集通知及び株主総会資料 | 2025-06-04 13:29:40 |
| 5268 | 2 | 支配株主等に関する事項について | 2024-06-28 22:32:12 |
| 5268 | 2 | 第144回定時株主総会終了のお知らせ並びに決議ご通知 | 2024-06-28 22:32:11 |
| 5268 | 2 | 第144回株主総会招集通知及び株主総会資料 | 2024-06-21 15:54:21 |
| 5268 | 2 | 免責事項 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:40 |
| 5268 | 2 | 電子公告 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:38 |
| 5268 | 2 | IRニュース | 旭コンクリート工業株式会社 | 2024-06-14 19:43:37 |
| 5268 | 2 | IRライブラリー | 旭コンクリート工業株式会社 | 2024-06-14 19:43:36 |
| 5268 | 2 | 株式情報 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:35 |