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 | 371 | 374 | 367 | 370 | 110,700 | -4 | 99% | 100% | 100% | ▼ | 101% | 103% | 101% | 96% | 105% |
20250311 | 367 | 371 | 363 | 371 | 96,300 | 1 | 100% | 101% | 87% | ▲ | 101% | 102% | 100% | 97% | 105% |
20250312 | 370 | 376 | 369 | 375 | 89,100 | 4 | 101% | 101% | 93% | ▲▲ | 100% | 100% | 95% | 98% | 106% |
20250313 | 376 | 377 | 373 | 377 | 83,700 | 2 | 101% | 100% | 94% | ▲▲▲ | 100% | 100% | 92% | 98% | 106% |
20250314 | 377 | 378 | 375 | 377 | 75,300 | 0 | 100% | 100% | 90% | -- | 99% | 98% | 92% | 98% | 106% |
20250317 | 378 | 378 | 373 | 376 | 96,800 | -1 | 100% | 99% | 129% | ▼ | 100% | 99% | 91% | 100% | 106% |
20250318 | 376 | 378 | 372 | 375 | 120,100 | -1 | 100% | 100% | 124% | ▼▼ | 100% | 99% | 89% | 99% | 106% |
20250319 | 375 | 377 | 374 | 376 | 88,400 | 1 | 100% | 100% | 74% | ▲ | 99% | 99% | 88% | 100% | 106% |
20250321 | 376 | 376 | 372 | 372 | 135,300 | -4 | 99% | 99% | 153% | ▼ | 98% | 99% | 89% | 99% | 105% |
20250324 | 373 | 373 | 366 | 367 | 180,800 | -5 | 99% | 98% | 134% | ▼▼ | 101% | 97% | 91% | 97% | 104% |
20250325 | 370 | 372 | 366 | 372 | 106,600 | 5 | 101% | 101% | 59% | ▲ | 100% | 93% | 91% | 99% | 105% |
20250326 | 372 | 372 | 369 | 371 | 193,700 | -1 | 100% | 100% | 182% | ▼ | 101% | 94% | 92% | 98% | 105% |
20250327 | 369 | 371 | 366 | 371 | 487,100 | 0 | 100% | 101% | 251% | -- | 100% | 96% | 95% | 98% | 103% |
20250328 | 357 | 362 | 356 | 358 | 241,900 | -13 | 96% | 100% | 50% | ▼ | 96% | 94% | 96% | 95% | 100% |
20250331 | 355 | 355 | 342 | 342 | 197,200 | -16 | 96% | 96% | 82% | ▼▼ | 100% | 92% | 98% | 91% | 100% |
20250401 | 347 | 352 | 347 | 347 | 124,100 | 5 | 101% | 100% | 63% | ▲ | 98% | 90% | 97% | 92% | 101% |
20250402 | 351 | 351 | 342 | 344 | 69,900 | -3 | 99% | 98% | 56% | ▼ | 99% | 96% | 101% | 91% | 101% |
20250403 | 336 | 337 | 329 | 332 | 204,200 | -12 | 97% | 99% | 292% | ▼▼ | 98% | 98% | 104% | 88% | 100% |
20250404 | 327 | 329 | 313 | 320 | 218,900 | -12 | 96% | 98% | 107% | ▼▼▼ | 102% | 105% | 109% | 85% | 100% |
20250408 | 311 | 324 | 311 | 317 | 124,100 | -3 | 99% | 102% | 57% | ▼▼▼▼ | 98% | 104% | 109% | 84% | 100% |
20250409 | 312 | 313 | 303 | 306 | 126,500 | -11 | 97% | 98% | 102% | ▼▼▼▼▼ | 98% | 98% | 103% | 81% | 100% |
20250410 | 330 | 330 | 320 | 322 | 104,600 | 16 | 105% | 98% | 83% | ▲ | 101% | 101% | 108% | 85% | 105% |
20250411 | 316 | 322 | 310 | 320 | 95,600 | -2 | 99% | 101% | 91% | ▼ | 101% | 102% | 105% | 85% | 105% |
20250414 | 323 | 326 | 321 | 325 | 61,400 | 5 | 102% | 101% | 64% | ▲ | 98% | 102% | 103% | 86% | 106% |
20250415 | 327 | 328 | 322 | 322 | 64,900 | -3 | 99% | 98% | 106% | ▼ | 98% | 104% | 105% | 86% | 105% |
20250416 | 323 | 325 | 317 | 318 | 72,400 | -4 | 99% | 98% | 112% | ▼▼ | 101% | 107% | 107% | 85% | 104% |
20250417 | 317 | 320 | 316 | 320 | 49,100 | 2 | 101% | 101% | 68% | ▲ | 102% | 106% | 105% | 85% | 105% |
20250418 | 322 | 330 | 321 | 330 | 53,400 | 10 | 103% | 102% | 109% | ▲▲ | 100% | 103% | 102% | 89% | 108% |
20250421 | 331 | 333 | 330 | 332 | 50,100 | 2 | 101% | 100% | 94% | ▲▲▲ | 101% | 102% | 101% | 89% | 108% |
20250422 | 332 | 336 | 331 | 336 | 48,700 | 4 | 101% | 101% | 97% | ▲▲▲▲ | 100% | 99% | 99% | 90% | 110% |
20250423 | 340 | 342 | 338 | 340 | 63,800 | 4 | 101% | 100% | 131% | ▲▲▲▲▲ | 99% | 99% | 99% | 92% | 111% |
20250424 | 340 | 342 | 335 | 337 | 45,900 | -3 | 99% | 99% | 72% | ▼ | 100% | 99% | 98% | 91% | 110% |
20250425 | 341 | 343 | 337 | 340 | 58,700 | 3 | 101% | 100% | 128% | ▲ | 99% | 99% | 90% | 95% | 111% |
20250428 | 340 | 360 | 326 | 338 | 810,900 | -2 | 99% | 99% | 1381% | ▼ | 98% | 100% | 88% | 97% | 110% |
20250430 | 339 | 339 | 333 | 333 | 76,900 | -5 | 99% | 98% | 9% | ▼▼ | 100% | 100% | 89% | 96% | 109% |
20250501 | 336 | 337 | 332 | 336 | 97,700 | 3 | 101% | 100% | 127% | ▲ | 99% | 100% | 89% | 98% | 110% |
20250502 | 335 | 336 | 331 | 332 | 81,000 | -4 | 99% | 99% | 83% | ▼ | 102% | 101% | 90% | 98% | 108% |
20250507 | 332 | 347 | 321 | 338 | 745,100 | 6 | 102% | 102% | 920% | ▲ | 99% | 99% | 88% | 99% | 110% |
20250508 | 338 | 345 | 325 | 335 | 353,900 | -3 | 99% | 99% | 47% | ▼ | 100% | 99% | 90% | 99% | 109% |
20250509 | 335 | 339 | 335 | 335 | 55,700 | 0 | 100% | 100% | 16% | -- | 99% | 91% | 89% | 99% | 109% |
20250512 | 338 | 339 | 335 | 336 | 55,800 | 1 | 100% | 99% | 100% | ▲ | 99% | 88% | 88% | 99% | 106% |
20250513 | 339 | 340 | 332 | 335 | 86,000 | -1 | 100% | 99% | 154% | ▼ | 100% | 89% | 90% | 99% | 105% |
20250514 | 333 | 336 | 326 | 333 | 108,600 | -2 | 99% | 100% | 126% | ▼▼ | 92% | 89% | 90% | 98% | 105% |
20250515 | 334 | 337 | 292 | 307 | 619,000 | -26 | 92% | 92% | 570% | ▼▼▼ | 98% | 97% | 99% | 90% | 100% |
20250516 | 302 | 303 | 297 | 297 | 264,400 | -10 | 97% | 98% | 43% | ▼▼▼▼ | 98% | 97% | 100% | 87% | 100% |
20250519 | 300 | 308 | 287 | 295 | 1,009,100 | -2 | 99% | 98% | 382% | ▼▼▼▼▼ | 99% | 98% | 101% | 87% | 100% |
20250520 | 298 | 302 | 295 | 296 | 161,300 | 1 | 100% | 99% | 16% | ▲ | 99% | 100% | 101% | 87% | 100% |
20250521 | 298 | 300 | 293 | 294 | 127,000 | -2 | 99% | 99% | 79% | ▼ | 99% | 102% | 103% | 86% | 100% |
20250522 | 292 | 295 | 290 | 290 | 163,400 | -4 | 99% | 99% | 129% | ▼▼ | 99% | 101% | 101% | 85% | 100% |
20250523 | 294 | 294 | 290 | 292 | 118,200 | 2 | 101% | 99% | 72% | ▲ | 99% | 101% | 0% | 86% | 101% |
20250526 | 295 | 297 | 293 | 293 | 107,400 | 1 | 100% | 99% | 91% | ▲▲ | 101% | 102% | 0% | 86% | 101% |
20250527 | 294 | 299 | 294 | 298 | 68,500 | 5 | 102% | 101% | 64% | ▲▲▲ | 98% | 99% | 0% | 88% | 103% |
20250528 | 300 | 300 | 295 | 295 | 101,900 | -3 | 99% | 98% | 149% | ▼ | 100% | 101% | 0% | 87% | 102% |
20250529 | 297 | 300 | 295 | 298 | 138,900 | 3 | 101% | 100% | 136% | ▲ | 101% | 101% | 0% | 88% | 103% |
20250530 | 297 | 300 | 296 | 299 | 117,100 | 1 | 100% | 101% | 84% | ▲▲ | 100% | 100% | 0% | 88% | 103% |
20250602 | 299 | 299 | 297 | 298 | 82,100 | -1 | 100% | 100% | 70% | ▼ | 99% | 100% | 0% | 88% | 103% |
20250603 | 298 | 298 | 294 | 295 | 95,400 | -3 | 99% | 99% | 116% | ▼▼ | 101% | 0% | 0% | 87% | 102% |
20250604 | 295 | 301 | 295 | 299 | 87,200 | 4 | 101% | 101% | 91% | ▲ | 100% | 0% | 0% | 89% | 103% |
20250605 | 299 | 301 | 297 | 300 | 103,200 | 1 | 100% | 100% | 118% | ▲▲ | 100% | 0% | 0% | 89% | 103% |
20250606 | 298 | 301 | 296 | 298 | 85,400 | -2 | 99% | 100% | 83% | ▼ | % | % | % | 89% | 103% |
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 | 122,300 | 403,100 | 2,000 | 196,100 | 120,300 | 207,000 |
2025-05-23 | 102,500 | 403,300 | 2,000 | 205,200 | 100,500 | 198,100 |
2025-05-16 | 70,400 | 352,200 | 2,000 | 195,400 | 68,400 | 156,800 |
2025-05-09 | 15,100 | 270,300 | 2,000 | 173,000 | 13,100 | 97,300 |
2025-05-02 | 14,700 | 264,700 | 2,000 | 174,200 | 12,700 | 90,500 |
2025-04-25 | 17,800 | 269,300 | 2,000 | 174,500 | 15,800 | 94,800 |
2025-04-18 | 18,600 | 275,900 | 2,000 | 170,100 | 16,600 | 105,800 |
2025-04-11 | 17,100 | 271,200 | 2,000 | 165,800 | 15,100 | 105,400 |
2025-04-04 | 17,900 | 277,200 | 2,000 | 168,200 | 15,900 | 109,000 |
2025-03-28 | 34,400 | 237,600 | 14,500 | 154,600 | 19,900 | 83,000 |
2025-03-21 | 461,000 | 311,600 | 325,500 | 164,000 | 135,500 | 147,600 |
2025-03-14 | 373,600 | 317,100 | 302,000 | 184,000 | 71,600 | 133,100 |
2025-03-07 | 317,100 | 317,700 | 283,000 | 184,900 | 34,100 | 132,800 |
2025-02-28 | 291,000 | 336,800 | 283,000 | 193,300 | 8,000 | 143,500 |
2025-02-21 | 288,300 | 360,100 | 279,200 | 197,500 | 9,100 | 162,600 |
2025-02-14 | 302,900 | 321,300 | 274,800 | 193,600 | 28,100 | 127,700 |
2025-02-07 | 277,600 | 315,800 | 260,500 | 195,500 | 17,100 | 120,300 |
2025-01-31 | 277,500 | 312,100 | 260,200 | 196,600 | 17,300 | 115,500 |
2025-01-24 | 274,900 | 318,300 | 258,300 | 198,100 | 16,600 | 120,200 |
2025-01-17 | 268,100 | 323,500 | 255,000 | 198,400 | 13,100 | 125,100 |
2025-01-10 | 264,200 | 331,400 | 251,300 | 201,600 | 12,900 | 129,800 |
2024-12-27 | 260,800 | 336,900 | 245,200 | 193,000 | 15,600 | 143,900 |
2024-12-20 | 109,900 | 339,800 | 87,300 | 201,700 | 22,600 | 138,100 |
2024-12-13 | 92,900 | 338,400 | 60,200 | 206,600 | 32,700 | 131,800 |
2024-12-06 | 98,200 | 351,500 | 48,300 | 210,900 | 49,900 | 140,600 |
2024-11-29 | 99,700 | 384,600 | 32,100 | 223,600 | 67,600 | 161,000 |
2024-11-22 | 98,200 | 416,200 | 27,600 | 227,600 | 70,600 | 188,600 |
2024-11-15 | 27,200 | 657,000 | 13,000 | 383,800 | 14,200 | 273,200 |
2024-11-08 | 14,700 | 630,800 | 0 | 364,300 | 14,700 | 266,500 |
2024-11-01 | 13,800 | 637,800 | 0 | 359,000 | 13,800 | 278,800 |
2024-10-25 | 9,300 | 633,700 | 0 | 358,500 | 9,300 | 275,200 |
2024-10-18 | 9,700 | 607,500 | 1,700 | 355,400 | 8,000 | 252,100 |
2024-10-11 | 8,000 | 619,800 | 1,700 | 355,400 | 6,300 | 264,400 |
2024-10-04 | 58,100 | 586,200 | 44,300 | 357,900 | 13,800 | 228,300 |
2024-09-27 | 114,500 | 572,300 | 100,100 | 349,100 | 14,400 | 223,200 |
2024-09-20 | 127,400 | 594,500 | 113,200 | 346,100 | 14,200 | 248,400 |
2024-09-13 | 155,700 | 607,400 | 141,800 | 348,400 | 13,900 | 259,000 |
2024-09-06 | 164,500 | 481,700 | 148,900 | 173,600 | 15,600 | 308,100 |
2024-08-30 | 157,200 | 433,200 | 148,900 | 168,500 | 8,300 | 264,700 |
2024-08-23 | 156,100 | 422,000 | 148,800 | 165,800 | 7,300 | 256,200 |
2024-08-16 | 159,000 | 392,500 | 148,800 | 167,200 | 10,200 | 225,300 |
2024-08-09 | 166,200 | 420,100 | 148,900 | 170,400 | 17,300 | 249,700 |
2024-08-02 | 225,100 | 590,500 | 200,800 | 236,100 | 24,300 | 354,400 |
2024-07-26 | 291,400 | 622,200 | 200,300 | 255,700 | 91,100 | 366,500 |
2024-07-19 | 309,200 | 628,000 | 200,300 | 261,900 | 108,900 | 366,100 |
2024-07-12 | 313,000 | 670,500 | 200,300 | 262,700 | 112,700 | 407,800 |
2024-07-05 | 307,300 | 713,100 | 200,300 | 253,000 | 107,000 | 460,100 |
2024-06-28 | 313,600 | 737,700 | 200,300 | 251,900 | 113,300 | 485,800 |
2024-06-21 | 319,100 | 759,000 | 200,300 | 247,600 | 118,800 | 511,400 |
2024-06-14 | 317,900 | 807,900 | 200,400 | 244,800 | 117,500 | 563,100 |
2024-06-07 | 314,200 | 820,200 | 200,400 | 243,000 | 113,800 | 577,200 |
2024-05-31 | 313,500 | 849,000 | 200,400 | 232,600 | 113,100 | 616,400 |
2024-05-24 | 326,800 | 818,000 | 200,700 | 231,800 | 126,100 | 586,200 |
2024-05-17 | 347,600 | 835,100 | 201,000 | 225,800 | 146,600 | 609,300 |
2024-05-10 | 393,900 | 683,600 | 200,800 | 236,000 | 193,100 | 447,600 |
2024-05-02 | 407,900 | 666,900 | 200,900 | 225,500 | 207,000 | 441,400 |
2024-04-26 | 369,800 | 677,900 | 200,800 | 225,300 | 169,000 | 452,600 |
2024-04-19 | 361,800 | 711,400 | 200,600 | 225,000 | 161,200 | 486,400 |
2024-04-12 | 371,000 | 699,400 | 200,600 | 226,000 | 170,400 | 473,400 |
2024-04-05 | 367,200 | 701,000 | 200,600 | 222,300 | 166,600 | 478,700 |
2024-03-29 | 374,600 | 736,200 | 200,800 | 221,200 | 173,800 | 515,000 |
2024-03-22 | 386,800 | 729,400 | 200,700 | 220,300 | 186,100 | 509,100 |
2024-03-15 | 394,400 | 722,800 | 200,600 | 203,300 | 193,800 | 519,500 |
2024-03-08 | 440,500 | 563,500 | 200,600 | 106,600 | 239,900 | 456,900 |
2024-03-01 | 611,400 | 537,300 | 200,600 | 78,500 | 410,800 | 458,800 |
2024-02-22 | 803,300 | 521,900 | 200,600 | 69,400 | 602,700 | 452,500 |
2024-02-16 | 826,200 | 535,000 | 200,600 | 82,200 | 625,600 | 452,800 |
2024-02-09 | 865,500 | 582,600 | 200,600 | 81,300 | 664,900 | 501,300 |
2024-02-02 | 960,700 | 664,500 | 200,900 | 141,300 | 759,800 | 523,200 |
2024-01-26 | 1,050,900 | 668,900 | 186,200 | 145,000 | 864,700 | 523,900 |
2024-01-19 | 1,169,300 | 809,500 | 166,400 | 221,300 | 1,002,900 | 588,200 |
2024-01-12 | 661,800 | 636,000 | 155,200 | 191,600 | 506,600 | 444,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-19 | Barclays Capital Securities Ltd | 310,732 | 0.53% | ▲ | 30,500 | 300 | 308 | 287 | 295 | 1,009,100 |
2025-05-16 | Barclays Capital Securities Ltd | 280,232 | 0.48% | ▼ | -10,100 | 302 | 303 | 297 | 297 | 264,400 |
2025-05-14 | Barclays Capital Securities Ltd | 290,332 | 0.50% | ▲ | 3,100 | 333 | 336 | 326 | 333 | 108,600 |
2025-05-13 | Barclays Capital Securities Ltd | 287,232 | 0.49% | ▼ | -4,200 | 339 | 340 | 332 | 335 | 86,000 |
2025-05-09 | Barclays Capital Securities Ltd | 291,432 | 0.50% | ▲ | 8,600 | 335 | 339 | 335 | 335 | 55,700 |
2025-04-07 | Barclays Capital Securities Ltd | 282,832 | 0.48% | ▼ | -42,600 | 291 | 309 | 288 | 298 | 223,300 |
2025-04-04 | Barclays Capital Securities Ltd | 325,432 | 0.56% | ▲ | 327 | 329 | 313 | 320 | 218,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U3KA | 350 | 2024-07-29 11:27 | 日本コンクリート工業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5269 | 1 | 日本コンクリート工業 | 2025-06-07 07:21:10 |
5269 | 2 | 第94回定時株主総会招集ご通知を掲載しました (4.15 MB) | 2025-06-04 13:29:41 |
5269 | 2 | アナリスト・機関投資家向け決算説明会の内容を掲載しました | 日本コンクリート工業 | 2025-05-28 16:28:52 |
5269 | 2 | 当社株式の大量取得行為に関する対応策(買収への対応方針)の継続について (622.22 KB) | 2025-05-24 01:29:46 |
5269 | 2 | 2024年度通期決算説明会資料を掲載しました (4.33 MB) | 2025-05-22 16:29:54 |
5269 | 2 | 2025年3月期 決算短信を公表しました (599.11 KB) | 2025-05-15 18:30:07 |
5269 | 2 | 2025年3月期 第3四半期決算短信を公表しました (580.20 KB) | 2025-02-14 14:29:59 |
5269 | 2 | 第94期 中間報告書を掲載しました (804.69 KB) | 2024-11-29 21:30:42 |
5269 | 2 | アナリスト・機関投資家向け中間決算説明会の内容を掲載しました | 日本コンクリート工業 | 2024-11-28 21:29:32 |
5269 | 2 | 2024年度中間決算説明会資料を掲載しました (2.46 MB) | 2024-11-20 20:30:33 |