| 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 | 869 | 869 | 860 | 866 | 1,100 | -3 | 100% | 100% | 138% | ▼ | 99% | 101% | 102% | 97% | 106% |
| 20250311 | 869 | 869 | 854 | 862 | 1,900 | -4 | 100% | 99% | 173% | ▼▼ | 101% | 102% | 103% | 97% | 105% |
| 20250312 | 862 | 871 | 856 | 870 | 5,500 | 8 | 101% | 101% | 289% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20250313 | 870 | 876 | 870 | 871 | 6,700 | 1 | 100% | 100% | 122% | ▲▲ | 101% | 101% | 97% | 98% | 104% |
| 20250314 | 868 | 875 | 864 | 875 | 1,500 | 4 | 100% | 101% | 22% | ▲▲▲ | 100% | 100% | 96% | 98% | 104% |
| 20250317 | 875 | 877 | 868 | 871 | 2,000 | -4 | 100% | 100% | 133% | ▼ | 100% | 101% | 96% | 98% | 104% |
| 20250318 | 872 | 877 | 869 | 875 | 2,200 | 4 | 100% | 100% | 110% | ▲ | 100% | 102% | 93% | 98% | 104% |
| 20250319 | 868 | 875 | 866 | 869 | 1,600 | -6 | 99% | 100% | 73% | ▼ | 101% | 102% | 94% | 97% | 102% |
| 20250321 | 869 | 879 | 869 | 878 | 2,800 | 9 | 101% | 101% | 175% | ▲ | 100% | 101% | 94% | 98% | 103% |
| 20250324 | 877 | 879 | 870 | 878 | 3,200 | 0 | 100% | 100% | 114% | -- | 100% | 99% | 96% | 98% | 103% |
| 20250325 | 878 | 883 | 875 | 880 | 3,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 95% | 97% | 99% | 103% |
| 20250326 | 883 | 899 | 883 | 886 | 1,900 | 6 | 101% | 100% | 59% | ▲▲ | 100% | 95% | 97% | 100% | 104% |
| 20250327 | 886 | 893 | 881 | 888 | 2,500 | 2 | 100% | 100% | 132% | ▲▲▲ | 102% | 98% | 104% | 100% | 104% |
| 20250328 | 850 | 877 | 850 | 866 | 4,900 | -22 | 98% | 102% | 196% | ▼ | 98% | 94% | 108% | 98% | 102% |
| 20250331 | 857 | 857 | 832 | 842 | 4,700 | -24 | 97% | 98% | 96% | ▼▼ | 99% | 91% | 113% | 95% | 100% |
| 20250401 | 852 | 852 | 831 | 840 | 2,500 | -2 | 100% | 99% | 53% | ▼▼▼ | 99% | 93% | 115% | 95% | 100% |
| 20250402 | 840 | 840 | 835 | 835 | 700 | -5 | 99% | 99% | 28% | ▼▼▼▼ | 98% | 98% | 118% | 94% | 100% |
| 20250403 | 821 | 824 | 805 | 806 | 3,200 | -29 | 97% | 98% | 457% | ▼▼▼▼▼ | 96% | 101% | 121% | 91% | 100% |
| 20250404 | 796 | 801 | 754 | 768 | 10,700 | -38 | 95% | 96% | 334% | ▼▼▼▼▼▼ | 101% | 103% | 125% | 86% | 100% |
| 20250408 | 770 | 794 | 757 | 777 | 2,700 | 9 | 101% | 101% | 25% | ▲ | 97% | 105% | 126% | 88% | 101% |
| 20250409 | 770 | 770 | 735 | 749 | 900 | -28 | 96% | 97% | 33% | ▼ | 101% | 101% | 122% | 84% | 100% |
| 20250410 | 794 | 806 | 760 | 803 | 2,100 | 54 | 107% | 101% | 233% | ▲ | 102% | 105% | 129% | 90% | 107% |
| 20250411 | 770 | 790 | 769 | 787 | 2,900 | -16 | 98% | 102% | 138% | ▼ | 99% | 102% | 124% | 89% | 105% |
| 20250414 | 802 | 802 | 795 | 795 | 700 | 8 | 101% | 99% | 24% | ▲ | 101% | 103% | 124% | 90% | 106% |
| 20250415 | 796 | 805 | 783 | 805 | 2,000 | 10 | 101% | 101% | 286% | ▲▲ | 100% | 104% | 124% | 91% | 107% |
| 20250416 | 805 | 806 | 798 | 805 | 2,100 | 0 | 100% | 100% | 105% | -- | 96% | 105% | 122% | 91% | 107% |
| 20250417 | 817 | 857 | 782 | 782 | 11,500 | -23 | 97% | 96% | 548% | ▼ | 103% | 107% | 126% | 88% | 104% |
| 20250418 | 797 | 850 | 797 | 820 | 6,600 | 38 | 105% | 103% | 57% | ▲ | 98% | 107% | 121% | 92% | 109% |
| 20250421 | 832 | 832 | 814 | 817 | 1,900 | -3 | 100% | 98% | 29% | ▼ | 103% | 114% | 124% | 92% | 109% |
| 20250422 | 813 | 840 | 813 | 839 | 900 | 22 | 103% | 103% | 47% | ▲ | 101% | 114% | 119% | 94% | 112% |
| 20250423 | 845 | 890 | 804 | 855 | 36,400 | 16 | 102% | 101% | 4044% | ▲▲ | 98% | 112% | 117% | 96% | 114% |
| 20250424 | 860 | 870 | 846 | 846 | 900 | -9 | 99% | 98% | 2% | ▼ | 100% | 108% | 113% | 95% | 113% |
| 20250425 | 891 | 900 | 867 | 888 | 21,700 | 42 | 105% | 100% | 2411% | ▲ | 103% | 106% | 111% | 100% | 119% |
| 20250428 | 904 | 929 | 900 | 929 | 22,800 | 41 | 105% | 103% | 105% | ▲▲ | 101% | 101% | 105% | 100% | 124% |
| 20250430 | 953 | 993 | 951 | 965 | 60,800 | 36 | 104% | 101% | 267% | ▲▲▲ | 97% | 100% | 103% | 100% | 129% |
| 20250501 | 974 | 974 | 945 | 947 | 18,400 | -18 | 98% | 97% | 30% | ▼ | 100% | 104% | 105% | 98% | 126% |
| 20250502 | 956 | 959 | 946 | 959 | 3,500 | 12 | 101% | 100% | 19% | ▲ | 99% | 102% | 103% | 99% | 128% |
| 20250507 | 967 | 967 | 947 | 959 | 6,400 | 0 | 100% | 99% | 183% | -- | 98% | 103% | 103% | 99% | 128% |
| 20250508 | 964 | 965 | 946 | 947 | 7,100 | -12 | 99% | 98% | 111% | ▼ | 101% | 104% | 105% | 98% | 126% |
| 20250509 | 956 | 970 | 950 | 970 | 9,500 | 23 | 102% | 101% | 134% | ▲ | 102% | 103% | 112% | 100% | 130% |
| 20250512 | 970 | 991 | 953 | 991 | 7,700 | 21 | 102% | 102% | 81% | ▲▲ | 99% | 101% | 109% | 100% | 127% |
| 20250513 | 1,000 | 1,000 | 973 | 989 | 4,500 | -2 | 100% | 99% | 58% | ▼ | 100% | 102% | 110% | 100% | 126% |
| 20250514 | 987 | 989 | 976 | 988 | 3,000 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 102% | 110% | 100% | 126% |
| 20250515 | 990 | 990 | 990 | 990 | 1,800 | 2 | 100% | 100% | 60% | ▲ | 101% | 97% | 109% | 100% | 127% |
| 20250516 | 995 | 1,020 | 985 | 1,000 | 16,700 | 10 | 101% | 101% | 928% | ▲▲ | 100% | 98% | 108% | 100% | 128% |
| 20250519 | 1,009 | 1,009 | 995 | 1,005 | 4,800 | 5 | 101% | 100% | 29% | ▲▲▲ | 100% | 99% | 108% | 100% | 129% |
| 20250520 | 1,007 | 1,008 | 996 | 1,005 | 14,000 | 0 | 100% | 100% | 292% | -- | 97% | 99% | 108% | 100% | 123% |
| 20250521 | 1,005 | 1,005 | 970 | 970 | 9,300 | -35 | 97% | 97% | 66% | ▼ | 99% | 102% | 113% | 97% | 119% |
| 20250522 | 961 | 966 | 953 | 953 | 4,300 | -17 | 98% | 99% | 46% | ▼▼ | 103% | 101% | 113% | 95% | 114% |
| 20250523 | 957 | 986 | 957 | 986 | 7,600 | 33 | 103% | 103% | 177% | ▲ | 101% | 99% | 0% | 98% | 117% |
| 20250526 | 986 | 1,000 | 986 | 996 | 4,000 | 10 | 101% | 101% | 53% | ▲▲ | 98% | 98% | 0% | 99% | 118% |
| 20250527 | 996 | 996 | 974 | 981 | 4,500 | -15 | 98% | 98% | 113% | ▼ | 99% | 100% | 0% | 98% | 110% |
| 20250528 | 981 | 985 | 959 | 969 | 6,300 | -12 | 99% | 99% | 140% | ▼▼ | 100% | 101% | 0% | 96% | 104% |
| 20250529 | 972 | 973 | 967 | 969 | 1,200 | 0 | 100% | 100% | 19% | -- | 100% | 103% | 0% | 96% | 102% |
| 20250530 | 973 | 975 | 968 | 975 | 4,500 | 6 | 101% | 100% | 375% | ▲ | 101% | 112% | 0% | 97% | 103% |
| 20250602 | 967 | 978 | 966 | 978 | 5,600 | 3 | 100% | 101% | 124% | ▲▲ | 100% | 112% | 0% | 97% | 103% |
| 20250603 | 971 | 978 | 970 | 974 | 1,400 | -4 | 100% | 100% | 25% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20250604 | 974 | 989 | 974 | 984 | 7,200 | 10 | 101% | 101% | 514% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20250605 | 994 | 1,005 | 987 | 1,003 | 11,900 | 19 | 102% | 101% | 165% | ▲▲ | 105% | 0% | 0% | 100% | 105% |
| 20250606 | 1,033 | 1,098 | 1,033 | 1,085 | 49,900 | 82 | 108% | 105% | 419% | ▲▲▲ | % | % | % | 100% | 114% |
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 | 58,000 | 0 | 34,400 | 0 | 23,600 |
| 2025-05-23 | 0 | 54,600 | 0 | 32,900 | 0 | 21,700 |
| 2025-05-16 | 0 | 39,700 | 0 | 25,200 | 0 | 14,500 |
| 2025-05-09 | 0 | 40,000 | 0 | 24,800 | 0 | 15,200 |
| 2025-05-02 | 0 | 35,500 | 0 | 22,000 | 0 | 13,500 |
| 2025-04-25 | 0 | 24,300 | 0 | 13,800 | 0 | 10,500 |
| 2025-04-18 | 0 | 18,300 | 0 | 12,500 | 0 | 5,800 |
| 2025-04-11 | 0 | 21,200 | 0 | 12,500 | 0 | 8,700 |
| 2025-04-04 | 0 | 23,100 | 0 | 12,300 | 0 | 10,800 |
| 2025-03-28 | 0 | 24,800 | 0 | 13,900 | 0 | 10,900 |
| 2025-03-21 | 0 | 26,800 | 0 | 15,300 | 0 | 11,500 |
| 2025-03-14 | 0 | 30,200 | 0 | 18,400 | 0 | 11,800 |
| 2025-03-07 | 0 | 29,700 | 0 | 17,300 | 0 | 12,400 |
| 2025-02-28 | 0 | 31,100 | 0 | 17,600 | 0 | 13,500 |
| 2025-02-21 | 0 | 34,000 | 0 | 17,800 | 0 | 16,200 |
| 2025-02-14 | 0 | 39,800 | 0 | 17,200 | 0 | 22,600 |
| 2025-02-07 | 0 | 35,300 | 0 | 15,600 | 0 | 19,700 |
| 2025-01-31 | 0 | 36,900 | 0 | 15,800 | 0 | 21,100 |
| 2025-01-24 | 500 | 23,400 | 500 | 13,400 | 0 | 10,000 |
| 2025-01-17 | 0 | 21,000 | 0 | 12,000 | 0 | 9,000 |
| 2025-01-10 | 0 | 21,100 | 0 | 12,800 | 0 | 8,300 |
| 2024-12-27 | 0 | 22,100 | 0 | 12,700 | 0 | 9,400 |
| 2024-12-20 | 0 | 21,800 | 0 | 12,000 | 0 | 9,800 |
| 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 |
|---|---|---|---|
| 20250428 | 16:30 | 日本興業 | 2025年3月期 決算短信[日本基準]（連結） |
| 20250428 | 16:30 | 日本興業 | 剰余金の配当に関するお知らせ |
| 20250428 | 16:30 | 日本興業 | 役員の異動に関するお知らせ |
| 20250428 | 16:30 | 日本興業 | 支配株主等に関する事項について |
| 20250428 | 16:30 | 日本興業 | 中長期経営計画策定および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関するお知らせ |
| 20250424 | 15:30 | 日本興業 | 通期連結業績予想および配当予想の修正に関するお知らせ |
| 20250124 | 16:30 | 日本興業 | 2025年3月期 第３四半期決算短信[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）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 | 2025-06-07 07:21:15 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2025-05-28 05:28:42 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2025-05-28 05:28:40 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2025-04-28 23:29:04 |
| 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 |