| 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 | 781 | 783 | 779 | 780 | 700 | 2 | 100% | 100% | 9% | ▲ | 100% | 100% | 102% | 89% | 100% |
| 20240925 | 782 | 783 | 782 | 782 | 2,500 | 2 | 100% | 100% | 357% | ▲▲ | 100% | 100% | 102% | 89% | 101% |
| 20240926 | 783 | 785 | 783 | 783 | 1,500 | 1 | 100% | 100% | 60% | ▲▲▲ | 100% | 101% | 102% | 89% | 101% |
| 20240927 | 784 | 787 | 784 | 787 | 400 | 4 | 101% | 100% | 27% | ▲▲▲▲ | 101% | 101% | 102% | 93% | 101% |
| 20240930 | 780 | 785 | 777 | 785 | 2,100 | -2 | 100% | 101% | 525% | ▼ | 101% | 101% | 101% | 94% | 101% |
| 20241001 | 780 | 784 | 780 | 784 | 800 | -1 | 100% | 101% | 38% | ▼▼ | 100% | 102% | 101% | 94% | 101% |
| 20241002 | 784 | 784 | 781 | 781 | 2,000 | -3 | 100% | 100% | 250% | ▼▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20241003 | 785 | 790 | 785 | 789 | 1,200 | 8 | 101% | 101% | 60% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20241004 | 788 | 791 | 787 | 790 | 1,400 | 1 | 100% | 100% | 117% | ▲▲ | 99% | 101% | 98% | 97% | 102% |
| 20241007 | 795 | 795 | 785 | 791 | 1,500 | 1 | 100% | 99% | 107% | ▲▲▲ | 99% | 99% | 97% | 97% | 102% |
| 20241008 | 805 | 805 | 800 | 800 | 900 | 9 | 101% | 99% | 60% | ▲▲▲▲ | 100% | 99% | 97% | 98% | 103% |
| 20241009 | 799 | 799 | 799 | 799 | 300 | -1 | 100% | 100% | 33% | ▼ | 101% | 99% | 97% | 98% | 103% |
| 20241010 | 791 | 800 | 791 | 800 | 700 | 1 | 100% | 101% | 233% | ▲ | 101% | 100% | 97% | 98% | 103% |
| 20241011 | 792 | 798 | 792 | 798 | 300 | -2 | 100% | 101% | 43% | ▼ | 101% | 101% | 98% | 98% | 103% |
| 20241015 | 785 | 793 | 785 | 793 | 3,600 | -5 | 99% | 101% | 1200% | ▼▼ | 100% | 100% | 97% | 98% | 102% |
| 20241016 | 788 | 788 | 785 | 785 | 700 | -8 | 99% | 100% | 19% | ▼▼▼ | 100% | 99% | 97% | 98% | 101% |
| 20241017 | 786 | 789 | 786 | 786 | 400 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 97% | 98% | 101% |
| 20241018 | 786 | 789 | 785 | 789 | 1,000 | 3 | 100% | 100% | 250% | ▲▲ | 100% | 98% | 96% | 99% | 101% |
| 20241021 | 791 | 791 | 789 | 789 | 600 | 0 | 100% | 100% | 60% | -- | 99% | 98% | 96% | 99% | 101% |
| 20241022 | 789 | 789 | 780 | 780 | 2,400 | -9 | 99% | 99% | 400% | ▼ | 99% | 99% | 97% | 98% | 100% |
| 20241023 | 781 | 785 | 775 | 777 | 2,800 | -3 | 100% | 99% | 117% | ▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241024 | 774 | 774 | 769 | 772 | 1,500 | -5 | 99% | 100% | 54% | ▼▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241025 | 772 | 773 | 762 | 769 | 3,200 | -3 | 100% | 100% | 213% | ▼▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241028 | 769 | 779 | 769 | 771 | 2,800 | 2 | 100% | 100% | 88% | ▲ | 100% | 101% | 99% | 96% | 100% |
| 20241029 | 756 | 762 | 755 | 759 | 4,600 | -12 | 98% | 100% | 164% | ▼ | 101% | 100% | 99% | 95% | 100% |
| 20241030 | 758 | 769 | 758 | 766 | 800 | 7 | 101% | 101% | 17% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241031 | 760 | 760 | 757 | 760 | 1,400 | -6 | 99% | 100% | 175% | ▼ | 101% | 100% | 98% | 95% | 100% |
| 20241101 | 755 | 761 | 755 | 760 | 1,900 | 0 | 100% | 101% | 136% | -- | 100% | 99% | 98% | 95% | 100% |
| 20241105 | 760 | 760 | 740 | 758 | 3,600 | -2 | 100% | 100% | 189% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20241106 | 759 | 759 | 751 | 751 | 900 | -7 | 99% | 99% | 25% | ▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241107 | 751 | 758 | 750 | 757 | 3,300 | 6 | 101% | 101% | 367% | ▲ | 100% | 99% | 99% | 95% | 101% |
| 20241108 | 752 | 753 | 752 | 753 | 800 | -4 | 99% | 100% | 24% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241111 | 753 | 753 | 751 | 751 | 400 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 99% | 94% | 100% |
| 20241112 | 754 | 754 | 751 | 752 | 600 | 1 | 100% | 100% | 150% | ▲ | 100% | 98% | 100% | 95% | 100% |
| 20241113 | 751 | 751 | 748 | 748 | 3,400 | -4 | 99% | 100% | 567% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241114 | 747 | 749 | 747 | 748 | 700 | 0 | 100% | 100% | 21% | -- | 99% | 98% | 100% | 95% | 100% |
| 20241115 | 748 | 749 | 740 | 741 | 4,600 | -7 | 99% | 99% | 657% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241118 | 736 | 743 | 735 | 739 | 1,900 | -2 | 100% | 100% | 41% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241119 | 735 | 738 | 735 | 738 | 400 | -1 | 100% | 100% | 21% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241120 | 738 | 740 | 736 | 736 | 2,300 | -2 | 100% | 100% | 575% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241121 | 736 | 738 | 733 | 734 | 1,500 | -2 | 100% | 100% | 65% | ▼▼▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241122 | 735 | 740 | 735 | 740 | 600 | 6 | 101% | 101% | 40% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241125 | 740 | 742 | 740 | 742 | 600 | 2 | 100% | 100% | 100% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20241126 | 743 | 743 | 735 | 735 | 1,500 | -7 | 99% | 99% | 250% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20241127 | 736 | 740 | 735 | 735 | 400 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241128 | 736 | 745 | 736 | 736 | 1,100 | 1 | 100% | 100% | 275% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241129 | 737 | 737 | 735 | 735 | 1,100 | -1 | 100% | 100% | 100% | ▼ | 102% | 100% | 99% | 97% | 100% |
| 20241202 | 735 | 748 | 735 | 748 | 800 | 13 | 102% | 102% | 73% | ▲ | 99% | 98% | 98% | 99% | 102% |
| 20241203 | 748 | 748 | 736 | 737 | 1,100 | -11 | 99% | 99% | 138% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241204 | 731 | 733 | 726 | 732 | 1,900 | -5 | 99% | 100% | 173% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241205 | 733 | 735 | 733 | 733 | 700 | 1 | 100% | 100% | 37% | ▲ | 99% | 101% | 99% | 97% | 100% |
| 20241206 | 738 | 738 | 730 | 732 | 2,200 | -1 | 100% | 99% | 314% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241209 | 732 | 735 | 732 | 735 | 1,700 | 3 | 100% | 100% | 77% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 743 | 743 | 740 | 740 | 600 | 5 | 101% | 100% | 35% | ▲▲ | 100% | 98% | 0% | 99% | 101% |
| 20241211 | 740 | 744 | 740 | 742 | 3,800 | 2 | 100% | 100% | 633% | ▲▲▲ | 100% | 98% | 0% | 99% | 101% |
| 20241212 | 744 | 745 | 742 | 742 | 2,900 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 736 | 737 | 734 | 736 | 7,700 | -6 | 99% | 100% | 266% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20241216 | 733 | 733 | 726 | 726 | 10,000 | -10 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 726 | 728 | 726 | 726 | 1,500 | 0 | 100% | 100% | 15% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 724 | 727 | 724 | 726 | 1,900 | 0 | 100% | 100% | 127% | -- | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 723 | 734 | 723 | 731 | 800 | 5 | 101% | 101% | 42% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241220 | 723 | 731 | 723 | 728 | 600 | -3 | 100% | 101% | 75% | ▼ | % | % | % | 97% | 100% |
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 | 21,900 | 0 | 12,000 | 0 | 9,900 |
| 2024-12-06 | 0 | 27,200 | 0 | 12,300 | 0 | 14,900 |
| 2024-11-29 | 0 | 27,300 | 0 | 11,600 | 0 | 15,700 |
| 2024-11-22 | 0 | 27,500 | 0 | 12,000 | 0 | 15,500 |
| 2024-11-15 | 0 | 28,200 | 0 | 13,400 | 0 | 14,800 |
| 2024-11-08 | 0 | 28,700 | 0 | 15,900 | 0 | 12,800 |
| 2024-11-01 | 0 | 31,600 | 0 | 15,600 | 0 | 16,000 |
| 2024-10-25 | 0 | 32,100 | 0 | 16,400 | 0 | 15,700 |
| 2024-10-18 | 0 | 30,400 | 0 | 16,400 | 0 | 14,000 |
| 2024-10-11 | 0 | 29,500 | 0 | 16,400 | 0 | 13,100 |
| 2024-10-04 | 0 | 30,100 | 0 | 16,700 | 0 | 13,400 |
| 2024-09-27 | 0 | 29,300 | 0 | 17,600 | 0 | 11,700 |
| 2024-09-20 | 0 | 28,700 | 0 | 17,700 | 0 | 11,000 |
| 2024-09-13 | 0 | 27,200 | 0 | 17,400 | 0 | 9,800 |
| 2024-09-06 | 0 | 29,800 | 0 | 16,800 | 0 | 13,000 |
| 2024-08-30 | 0 | 28,600 | 0 | 16,300 | 0 | 12,300 |
| 2024-08-23 | 0 | 28,100 | 0 | 15,900 | 0 | 12,200 |
| 2024-08-16 | 0 | 27,200 | 0 | 15,700 | 0 | 11,500 |
| 2024-08-09 | 0 | 22,200 | 0 | 12,700 | 0 | 9,500 |
| 2024-08-02 | 0 | 24,700 | 0 | 14,000 | 0 | 10,700 |
| 2024-07-26 | 0 | 31,000 | 0 | 14,100 | 0 | 16,900 |
| 2024-07-19 | 0 | 32,600 | 0 | 15,600 | 0 | 17,000 |
| 2024-07-12 | 0 | 29,400 | 0 | 12,600 | 0 | 16,800 |
| 2024-07-05 | 0 | 31,000 | 0 | 13,000 | 0 | 18,000 |
| 2024-06-28 | 0 | 32,800 | 0 | 13,100 | 0 | 19,700 |
| 2024-06-21 | 0 | 34,600 | 0 | 13,400 | 0 | 21,200 |
| 2024-06-14 | 0 | 34,700 | 0 | 13,200 | 0 | 21,500 |
| 2024-06-07 | 0 | 34,200 | 0 | 13,500 | 0 | 20,700 |
| 2024-05-31 | 0 | 33,700 | 0 | 14,000 | 0 | 19,700 |
| 2024-05-24 | 0 | 34,100 | 0 | 14,000 | 0 | 20,100 |
| 2024-05-17 | 0 | 36,200 | 0 | 13,900 | 0 | 22,300 |
| 2024-05-10 | 0 | 37,200 | 0 | 14,200 | 0 | 23,000 |
| 2024-05-02 | 0 | 39,200 | 0 | 14,500 | 0 | 24,700 |
| 2024-04-26 | 0 | 35,700 | 0 | 12,600 | 0 | 23,100 |
| 2024-04-19 | 400 | 33,800 | 400 | 13,900 | 0 | 19,900 |
| 2024-04-12 | 0 | 30,700 | 0 | 13,300 | 0 | 17,400 |
| 2024-04-05 | 0 | 29,900 | 0 | 12,900 | 0 | 17,000 |
| 2024-03-29 | 0 | 32,600 | 0 | 15,300 | 0 | 17,300 |
| 2024-03-22 | 0 | 40,600 | 0 | 16,800 | 0 | 23,800 |
| 2024-03-15 | 0 | 38,800 | 0 | 16,000 | 0 | 22,800 |
| 2024-03-08 | 0 | 39,800 | 0 | 19,100 | 0 | 20,700 |
| 2024-03-01 | 0 | 40,400 | 0 | 18,600 | 0 | 21,800 |
| 2024-02-22 | 0 | 43,600 | 0 | 20,000 | 0 | 23,600 |
| 2024-02-16 | 0 | 45,000 | 0 | 21,800 | 0 | 23,200 |
| 2024-02-09 | 0 | 49,300 | 0 | 20,800 | 0 | 28,500 |
| 2024-02-02 | 0 | 56,700 | 0 | 20,300 | 0 | 36,400 |
| 2024-01-26 | 1,000 | 49,900 | 1,000 | 16,100 | 0 | 33,800 |
| 2024-01-19 | 0 | 31,800 | 0 | 10,300 | 0 | 21,500 |
| 2024-01-12 | 0 | 30,700 | 0 | 9,500 | 0 | 21,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）連結業績予想と実績の差異に関するお知らせ |
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）決算補足資料 |
| 20240726 | 16:30 | 日本興業 | 2025年3月期 第１四半期決算短信［日本基準］(連結) |
| 20240708 | 16:00 | 日本興業 | 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 |
| 20240621 | 15:00 | 日本興業 | 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 |
| 20240515 | 16:30 | 日本興業 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 2024年3月期 決算短信［日本基準］(連結) |
| 20240430 | 16:30 | 日本興業 | 剰余金の配当（増配）に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 支配株主等に関する事項について |
| 20240314 | 16:30 | 日本興業 | 指名・報酬委員会設置に関するお知らせ |
| 20240214 | 16:30 | 日本興業 | 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 20240126 | 16:30 | 日本興業 | 2024年3月期 第3四半期決算短信［日本基準］(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5279 | 1 | 日本興業株式会社ホームページ|コンクリート製品のインテグレートカンパニー | 2024-12-21 20:28:51 |
| 5279 | 2 | 「第69期定時株主総会資料」を掲載しました。 | 2024-06-21 15:54:31 |
| 5279 | 2 | 「第69期定時株主総会招集ご通知」を掲載しました。 | 2024-06-21 15:54:30 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:08 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:07 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:06 |
| 5279 | 2 | 2022年3月期第2四半期連結業績予想の修正に関するお知らせを掲載しました。 | 2024-06-18 21:53:16 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 23:48:57 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 23:48:56 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 12:14:10 |