| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 903 | 903 | 889 | 897 | 2,800 | -10 | 99% | 99% | 78% | ▼▼ | 101% | 97% | 90% | 97% | 102% |
| 20240726 | 905 | 915 | 900 | 913 | 5,100 | 16 | 102% | 101% | 182% | ▲ | 101% | 98% | 97% | 99% | 103% |
| 20240729 | 862 | 884 | 861 | 870 | 8,800 | -43 | 95% | 101% | 173% | ▼ | 99% | 91% | 96% | 94% | 100% |
| 20240730 | 885 | 885 | 871 | 879 | 1,100 | 9 | 101% | 99% | 13% | ▲ | 102% | 90% | 101% | 95% | 101% |
| 20240731 | 864 | 877 | 864 | 877 | 800 | -2 | 100% | 102% | 73% | ▼ | 97% | 89% | 101% | 95% | 101% |
| 20240801 | 871 | 871 | 840 | 848 | 4,000 | -29 | 97% | 97% | 500% | ▼▼ | 98% | 94% | 106% | 92% | 100% |
| 20240802 | 825 | 832 | 800 | 805 | 7,900 | -43 | 95% | 98% | 198% | ▼▼▼ | 89% | 101% | 110% | 87% | 100% |
| 20240805 | 797 | 797 | 712 | 712 | 9,300 | -93 | 88% | 89% | 118% | ▼▼▼▼ | 104% | 109% | 118% | 77% | 100% |
| 20240806 | 744 | 804 | 744 | 775 | 3,700 | 63 | 109% | 104% | 40% | ▲ | 105% | 106% | 118% | 84% | 109% |
| 20240807 | 741 | 797 | 741 | 778 | 1,400 | 3 | 100% | 105% | 38% | ▲▲ | 100% | 105% | 114% | 84% | 109% |
| 20240808 | 770 | 770 | 770 | 770 | 200 | -8 | 99% | 100% | 14% | ▼ | 101% | 102% | 110% | 84% | 108% |
| 20240809 | 800 | 828 | 800 | 808 | 1,000 | 38 | 105% | 101% | 500% | ▲ | 98% | 101% | 110% | 88% | 113% |
| 20240813 | 793 | 806 | 760 | 779 | 4,100 | -29 | 96% | 98% | 410% | ▼ | 100% | 102% | 112% | 85% | 109% |
| 20240814 | 784 | 785 | 755 | 782 | 5,300 | 3 | 100% | 100% | 129% | ▲ | 104% | 102% | 108% | 85% | 110% |
| 20240815 | 782 | 815 | 782 | 812 | 1,800 | 30 | 104% | 104% | 34% | ▲▲ | 99% | 99% | 103% | 89% | 114% |
| 20240816 | 809 | 809 | 800 | 802 | 4,500 | -10 | 99% | 99% | 250% | ▼ | 100% | 102% | 105% | 87% | 113% |
| 20240819 | 797 | 797 | 792 | 795 | 900 | -7 | 99% | 100% | 20% | ▼▼ | 100% | 105% | 103% | 87% | 112% |
| 20240820 | 798 | 798 | 785 | 796 | 2,600 | 1 | 100% | 100% | 289% | ▲ | 100% | 107% | 103% | 87% | 112% |
| 20240821 | 793 | 793 | 793 | 793 | 800 | -3 | 100% | 100% | 31% | ▼ | 101% | 110% | 102% | 87% | 111% |
| 20240822 | 796 | 803 | 796 | 803 | 2,000 | 10 | 101% | 101% | 250% | ▲ | 100% | 108% | 100% | 88% | 113% |
| 20240823 | 814 | 814 | 795 | 810 | 3,400 | 7 | 101% | 100% | 170% | ▲▲ | 103% | 104% | 100% | 89% | 114% |
| 20240826 | 812 | 839 | 812 | 837 | 6,500 | 27 | 103% | 103% | 191% | ▲▲▲ | 100% | 98% | 96% | 95% | 118% |
| 20240827 | 848 | 852 | 837 | 849 | 5,500 | 12 | 101% | 100% | 85% | ▲▲▲▲ | 100% | 95% | 93% | 97% | 119% |
| 20240828 | 878 | 890 | 867 | 876 | 14,700 | 27 | 103% | 100% | 267% | ▲▲▲▲▲ | 96% | 93% | 93% | 100% | 123% |
| 20240829 | 876 | 876 | 844 | 844 | 12,700 | -32 | 96% | 96% | 86% | ▼ | 99% | 94% | 96% | 96% | 119% |
| 20240830 | 845 | 845 | 830 | 835 | 4,500 | -9 | 99% | 99% | 35% | ▼▼ | 100% | 96% | 94% | 95% | 117% |
| 20240902 | 836 | 836 | 811 | 834 | 5,000 | -1 | 100% | 100% | 111% | ▼▼▼ | 98% | 97% | 95% | 95% | 117% |
| 20240903 | 831 | 831 | 818 | 818 | 2,600 | -16 | 98% | 98% | 52% | ▼▼▼▼ | 97% | 97% | 97% | 93% | 106% |
| 20240904 | 812 | 812 | 780 | 790 | 3,700 | -28 | 97% | 97% | 142% | ▼▼▼▼▼ | 100% | 100% | 100% | 90% | 103% |
| 20240905 | 790 | 792 | 788 | 791 | 1,100 | 1 | 100% | 100% | 30% | ▲ | 102% | 103% | 100% | 90% | 103% |
| 20240906 | 791 | 895 | 791 | 805 | 21,700 | 14 | 102% | 102% | 1973% | ▲▲ | 104% | 107% | 105% | 92% | 103% |
| 20240909 | 760 | 789 | 760 | 788 | 8,300 | -17 | 98% | 104% | 38% | ▼ | 101% | 103% | 102% | 90% | 101% |
| 20240910 | 786 | 790 | 782 | 790 | 800 | 2 | 100% | 101% | 10% | ▲ | 100% | 99% | 101% | 90% | 101% |
| 20240911 | 789 | 789 | 779 | 787 | 1,600 | -3 | 100% | 100% | 200% | ▼ | 99% | 96% | 98% | 90% | 100% |
| 20240912 | 817 | 817 | 807 | 811 | 2,400 | 24 | 103% | 99% | 150% | ▲ | 101% | 97% | 99% | 93% | 103% |
| 20240913 | 806 | 813 | 806 | 813 | 400 | 2 | 100% | 101% | 17% | ▲▲ | 98% | 98% | 100% | 93% | 103% |
| 20240917 | 798 | 811 | 778 | 781 | 8,000 | -32 | 96% | 98% | 2000% | ▼ | 100% | 100% | 102% | 89% | 100% |
| 20240918 | 783 | 783 | 777 | 780 | 1,300 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20240919 | 782 | 782 | 780 | 781 | 800 | 1 | 100% | 100% | 62% | ▲ | 100% | 101% | 103% | 89% | 100% |
| 20240920 | 779 | 785 | 777 | 778 | 7,800 | -3 | 100% | 100% | 975% | ▼ | 100% | 101% | 102% | 89% | 100% |
| 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% | 0% | 97% | 102% |
| 20241008 | 805 | 805 | 800 | 800 | 900 | 9 | 101% | 99% | 60% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20241009 | 799 | 799 | 799 | 799 | 300 | -1 | 100% | 100% | 33% | ▼ | 101% | 99% | 0% | 98% | 103% |
| 20241010 | 791 | 800 | 791 | 800 | 700 | 1 | 100% | 101% | 233% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241011 | 792 | 798 | 792 | 798 | 300 | -2 | 100% | 101% | 43% | ▼ | 101% | 101% | 0% | 98% | 103% |
| 20241015 | 785 | 793 | 785 | 793 | 3,600 | -5 | 99% | 101% | 1200% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 788 | 788 | 785 | 785 | 700 | -8 | 99% | 100% | 19% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 786 | 789 | 786 | 786 | 400 | 1 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 786 | 789 | 785 | 789 | 1,000 | 3 | 100% | 100% | 250% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 791 | 791 | 789 | 789 | 600 | 0 | 100% | 100% | 60% | -- | 99% | 0% | 0% | 99% | 101% |
| 20241022 | 789 | 789 | 780 | 780 | 2,400 | -9 | 99% | 99% | 400% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:21:44 |
| 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 |