| 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 | 385 | 388 | 376 | 380 | 167,500 | -2 | 99% | 99% | 66% | ▼▼▼ | 101% | 101% | 103% | 84% | 123% |
| 20250311 | 375 | 379 | 363 | 378 | 187,500 | -2 | 99% | 101% | 112% | ▼▼▼▼ | 100% | 104% | 99% | 84% | 122% |
| 20250312 | 378 | 382 | 377 | 378 | 51,700 | 0 | 100% | 100% | 28% | -- | 98% | 105% | 98% | 84% | 119% |
| 20250313 | 377 | 378 | 369 | 370 | 110,800 | -8 | 98% | 98% | 214% | ▼ | 102% | 106% | 97% | 82% | 117% |
| 20250314 | 369 | 375 | 369 | 375 | 79,500 | 5 | 101% | 102% | 72% | ▲ | 99% | 99% | 92% | 83% | 118% |
| 20250317 | 383 | 385 | 377 | 378 | 139,800 | 3 | 101% | 99% | 176% | ▲▲ | 103% | 101% | 91% | 84% | 119% |
| 20250318 | 381 | 397 | 378 | 394 | 387,800 | 16 | 104% | 103% | 277% | ▲▲▲ | 99% | 98% | 88% | 88% | 124% |
| 20250319 | 395 | 400 | 388 | 392 | 265,500 | -2 | 99% | 99% | 68% | ▼ | 97% | 99% | 92% | 87% | 115% |
| 20250321 | 391 | 392 | 379 | 381 | 163,200 | -11 | 97% | 97% | 61% | ▼▼ | 99% | 98% | 94% | 85% | 103% |
| 20250324 | 381 | 382 | 375 | 378 | 107,300 | -3 | 99% | 99% | 66% | ▼▼▼ | 101% | 97% | 94% | 84% | 102% |
| 20250325 | 381 | 387 | 376 | 385 | 127,200 | 7 | 102% | 101% | 119% | ▲ | 101% | 93% | 94% | 96% | 104% |
| 20250326 | 383 | 398 | 382 | 388 | 246,700 | 3 | 101% | 101% | 194% | ▲▲ | 97% | 91% | 93% | 97% | 105% |
| 20250327 | 388 | 391 | 371 | 375 | 297,600 | -13 | 97% | 97% | 121% | ▼ | 99% | 94% | 97% | 93% | 101% |
| 20250328 | 372 | 376 | 368 | 370 | 138,400 | -5 | 99% | 99% | 47% | ▼▼ | 98% | 94% | 98% | 92% | 100% |
| 20250331 | 366 | 366 | 356 | 358 | 221,100 | -12 | 97% | 98% | 160% | ▼▼▼ | 98% | 92% | 101% | 89% | 100% |
| 20250401 | 362 | 363 | 353 | 353 | 72,000 | -5 | 99% | 98% | 33% | ▼▼▼▼ | 98% | 93% | 103% | 88% | 100% |
| 20250402 | 355 | 357 | 348 | 348 | 143,000 | -5 | 99% | 98% | 199% | ▼▼▼▼▼ | 101% | 101% | 107% | 87% | 100% |
| 20250403 | 340 | 349 | 334 | 345 | 131,800 | -3 | 99% | 101% | 92% | ▼▼▼▼▼▼ | 98% | 101% | 108% | 88% | 100% |
| 20250404 | 339 | 342 | 320 | 332 | 230,700 | -13 | 96% | 98% | 175% | ▼▼▼▼▼▼▼ | 105% | 110% | 116% | 84% | 100% |
| 20250408 | 315 | 331 | 315 | 331 | 129,100 | -1 | 100% | 105% | 56% | ▼▼▼▼▼▼▼▼ | 102% | 107% | 113% | 84% | 100% |
| 20250409 | 323 | 331 | 319 | 331 | 152,200 | 0 | 100% | 102% | 118% | -- | 99% | 101% | 106% | 84% | 100% |
| 20250410 | 345 | 347 | 337 | 342 | 149,800 | 11 | 103% | 99% | 98% | ▲ | 101% | 103% | 108% | 87% | 103% |
| 20250411 | 338 | 344 | 333 | 343 | 92,800 | 1 | 100% | 101% | 62% | ▲▲ | 100% | 104% | 106% | 87% | 104% |
| 20250414 | 345 | 351 | 344 | 346 | 46,600 | 3 | 101% | 100% | 50% | ▲▲▲ | 100% | 104% | 105% | 88% | 105% |
| 20250415 | 347 | 349 | 344 | 347 | 36,800 | 1 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 103% | 102% | 88% | 105% |
| 20250416 | 349 | 351 | 344 | 348 | 37,800 | 1 | 100% | 100% | 103% | ▲▲▲▲▲ | 100% | 102% | 102% | 88% | 105% |
| 20250417 | 348 | 349 | 346 | 347 | 16,500 | -1 | 100% | 100% | 44% | ▼ | 103% | 102% | 102% | 89% | 105% |
| 20250418 | 348 | 358 | 344 | 358 | 60,800 | 11 | 103% | 103% | 368% | ▲ | 101% | 99% | 100% | 92% | 108% |
| 20250421 | 355 | 361 | 354 | 360 | 25,000 | 2 | 101% | 101% | 41% | ▲▲ | 98% | 99% | 99% | 93% | 109% |
| 20250422 | 358 | 361 | 350 | 352 | 74,100 | -8 | 98% | 98% | 296% | ▼ | 99% | 102% | 99% | 91% | 106% |
| 20250423 | 357 | 362 | 354 | 355 | 39,400 | 3 | 101% | 99% | 53% | ▲ | 99% | 102% | 99% | 91% | 107% |
| 20250424 | 358 | 358 | 352 | 353 | 23,600 | -2 | 99% | 99% | 60% | ▼ | 100% | 101% | 101% | 94% | 107% |
| 20250425 | 351 | 356 | 351 | 351 | 47,100 | -2 | 99% | 100% | 200% | ▼▼ | 100% | 101% | 100% | 95% | 106% |
| 20250428 | 352 | 356 | 351 | 353 | 27,000 | 2 | 101% | 100% | 57% | ▲ | 103% | 100% | 101% | 98% | 107% |
| 20250430 | 356 | 370 | 354 | 365 | 140,800 | 12 | 103% | 103% | 521% | ▲▲ | 98% | 98% | 99% | 100% | 110% |
| 20250501 | 362 | 364 | 352 | 355 | 181,500 | -10 | 97% | 98% | 129% | ▼ | 99% | 99% | 101% | 97% | 107% |
| 20250502 | 355 | 356 | 351 | 352 | 32,700 | -3 | 99% | 99% | 18% | ▼▼ | 101% | 99% | 102% | 96% | 106% |
| 20250507 | 353 | 356 | 353 | 355 | 26,800 | 3 | 101% | 101% | 82% | ▲ | 100% | 98% | 101% | 97% | 107% |
| 20250508 | 356 | 369 | 348 | 356 | 160,200 | 1 | 100% | 100% | 598% | ▲▲ | 98% | 99% | 101% | 98% | 108% |
| 20250509 | 356 | 365 | 350 | 350 | 93,400 | -6 | 98% | 98% | 58% | ▼ | 99% | 101% | 103% | 96% | 106% |
| 20250512 | 350 | 350 | 345 | 346 | 67,100 | -4 | 99% | 99% | 72% | ▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20250513 | 350 | 355 | 350 | 350 | 40,200 | 4 | 101% | 100% | 60% | ▲ | 99% | 99% | 102% | 96% | 102% |
| 20250514 | 352 | 352 | 347 | 349 | 47,100 | -1 | 100% | 99% | 117% | ▼ | 101% | 100% | 103% | 96% | 101% |
| 20250515 | 349 | 353 | 347 | 353 | 38,500 | 4 | 101% | 101% | 82% | ▲ | 100% | 97% | 102% | 97% | 102% |
| 20250516 | 352 | 352 | 348 | 352 | 19,400 | -1 | 100% | 100% | 50% | ▼ | 99% | 97% | 103% | 96% | 102% |
| 20250519 | 350 | 351 | 348 | 348 | 21,100 | -4 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 103% | 95% | 101% |
| 20250520 | 348 | 350 | 347 | 348 | 34,800 | 0 | 100% | 100% | 165% | -- | 99% | 101% | 104% | 95% | 101% |
| 20250521 | 346 | 354 | 340 | 343 | 442,100 | -5 | 99% | 99% | 1270% | ▼ | 100% | 104% | 107% | 94% | 100% |
| 20250522 | 338 | 342 | 337 | 338 | 48,000 | -5 | 99% | 100% | 11% | ▼▼ | 100% | 106% | 106% | 93% | 100% |
| 20250523 | 340 | 342 | 338 | 339 | 14,400 | 1 | 100% | 100% | 30% | ▲ | 101% | 106% | 0% | 93% | 100% |
| 20250526 | 341 | 345 | 339 | 345 | 21,500 | 6 | 102% | 101% | 149% | ▲▲ | 102% | 104% | 0% | 95% | 102% |
| 20250527 | 345 | 351 | 344 | 351 | 17,700 | 6 | 102% | 102% | 82% | ▲▲▲ | 100% | 102% | 0% | 96% | 104% |
| 20250528 | 352 | 359 | 350 | 352 | 75,500 | 1 | 100% | 100% | 427% | ▲▲▲▲ | 101% | 100% | 0% | 96% | 104% |
| 20250529 | 358 | 364 | 357 | 360 | 69,300 | 8 | 102% | 101% | 92% | ▲▲▲▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20250530 | 361 | 361 | 356 | 360 | 27,800 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 100% | 107% |
| 20250602 | 359 | 364 | 357 | 359 | 45,700 | -1 | 100% | 100% | 164% | ▼ | 99% | 100% | 0% | 100% | 106% |
| 20250603 | 361 | 361 | 356 | 358 | 26,900 | -1 | 100% | 99% | 59% | ▼▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 357 | 363 | 355 | 358 | 31,300 | 0 | 100% | 100% | 116% | -- | 100% | 0% | 0% | 99% | 106% |
| 20250605 | 360 | 361 | 357 | 359 | 14,500 | 1 | 100% | 100% | 46% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 358 | 361 | 358 | 360 | 11,500 | 1 | 100% | 101% | 79% | ▲▲ | % | % | % | 100% | 107% |
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 | 10,500 | 386,700 | 0 | 102,700 | 10,500 | 284,000 |
| 2025-05-23 | 12,400 | 390,100 | 0 | 96,300 | 12,400 | 293,800 |
| 2025-05-16 | 13,700 | 372,400 | 0 | 97,700 | 13,700 | 274,700 |
| 2025-05-09 | 12,200 | 388,500 | 0 | 100,400 | 12,200 | 288,100 |
| 2025-05-02 | 13,700 | 374,800 | 0 | 99,600 | 13,700 | 275,200 |
| 2025-04-25 | 13,400 | 344,700 | 0 | 95,400 | 13,400 | 249,300 |
| 2025-04-18 | 16,400 | 356,900 | 0 | 111,400 | 16,400 | 245,500 |
| 2025-04-11 | 15,100 | 378,900 | 0 | 112,300 | 15,100 | 266,600 |
| 2025-04-04 | 5,600 | 417,100 | 0 | 133,700 | 5,600 | 283,400 |
| 2025-03-28 | 27,100 | 511,900 | 0 | 164,200 | 27,100 | 347,700 |
| 2025-03-21 | 32,000 | 620,800 | 0 | 184,500 | 32,000 | 436,300 |
| 2025-03-14 | 38,500 | 630,000 | 0 | 184,100 | 38,500 | 445,900 |
| 2025-03-07 | 65,000 | 636,200 | 0 | 172,900 | 65,000 | 463,300 |
| 2025-02-28 | 51,700 | 613,900 | 0 | 157,900 | 51,700 | 456,000 |
| 2025-02-21 | 332,900 | 882,100 | 100 | 180,400 | 332,800 | 701,700 |
| 2025-02-14 | 2,400 | 188,900 | 0 | 113,300 | 2,400 | 75,600 |
| 2025-02-07 | 3,300 | 149,200 | 0 | 78,600 | 3,300 | 70,600 |
| 2025-01-31 | 3,600 | 161,900 | 0 | 77,100 | 3,600 | 84,800 |
| 2025-01-24 | 300 | 129,300 | 0 | 63,100 | 300 | 66,200 |
| 2025-01-17 | 100 | 127,400 | 0 | 60,200 | 100 | 67,200 |
| 2025-01-10 | 100 | 119,200 | 0 | 59,700 | 100 | 59,500 |
| 2024-12-27 | 800 | 121,000 | 0 | 61,800 | 800 | 59,200 |
| 2024-12-20 | 700 | 118,200 | 0 | 60,900 | 700 | 57,300 |
| 2024-12-13 | 6,300 | 115,200 | 0 | 60,700 | 6,300 | 54,500 |
| 2024-12-06 | 6,200 | 112,400 | 0 | 60,700 | 6,200 | 51,700 |
| 2024-11-29 | 6,000 | 107,600 | 0 | 57,100 | 6,000 | 50,500 |
| 2024-11-22 | 5,900 | 102,200 | 0 | 57,400 | 5,900 | 44,800 |
| 2024-11-15 | 6,200 | 101,700 | 0 | 55,900 | 6,200 | 45,800 |
| 2024-11-08 | 6,100 | 99,200 | 0 | 54,700 | 6,100 | 44,500 |
| 2024-11-01 | 26,900 | 99,700 | 0 | 54,400 | 26,900 | 45,300 |
| 2024-10-25 | 27,000 | 101,400 | 0 | 55,300 | 27,000 | 46,100 |
| 2024-10-18 | 26,700 | 97,300 | 0 | 53,900 | 26,700 | 43,400 |
| 2024-10-11 | 26,700 | 98,700 | 0 | 53,800 | 26,700 | 44,900 |
| 2024-10-04 | 26,700 | 89,900 | 0 | 53,400 | 26,700 | 36,500 |
| 2024-09-27 | 26,800 | 88,900 | 0 | 52,800 | 26,800 | 36,100 |
| 2024-09-20 | 27,100 | 89,600 | 0 | 53,700 | 27,100 | 35,900 |
| 2024-09-13 | 26,900 | 89,200 | 0 | 52,700 | 26,900 | 36,500 |
| 2024-09-06 | 26,900 | 90,300 | 0 | 52,400 | 26,900 | 37,900 |
| 2024-08-30 | 32,000 | 113,200 | 0 | 51,800 | 32,000 | 61,400 |
| 2024-08-23 | 31,500 | 100,700 | 0 | 54,500 | 31,500 | 46,200 |
| 2024-08-16 | 31,800 | 110,600 | 0 | 54,600 | 31,800 | 56,000 |
| 2024-08-09 | 32,200 | 114,300 | 0 | 53,700 | 32,200 | 60,600 |
| 2024-08-02 | 8,800 | 150,400 | 0 | 54,700 | 8,800 | 95,700 |
| 2024-07-26 | 8,700 | 161,400 | 0 | 56,200 | 8,700 | 105,200 |
| 2024-07-19 | 8,500 | 178,300 | 0 | 55,400 | 8,500 | 122,900 |
| 2024-07-12 | 8,500 | 182,300 | 0 | 55,200 | 8,500 | 127,100 |
| 2024-07-05 | 8,900 | 183,100 | 0 | 55,200 | 8,900 | 127,900 |
| 2024-06-28 | 10,900 | 192,100 | 0 | 55,100 | 10,900 | 137,000 |
| 2024-06-21 | 10,800 | 183,300 | 0 | 54,800 | 10,800 | 128,500 |
| 2024-06-14 | 11,100 | 181,500 | 0 | 55,100 | 11,100 | 126,400 |
| 2024-06-07 | 10,500 | 196,300 | 0 | 57,000 | 10,500 | 139,300 |
| 2024-05-31 | 10,800 | 201,100 | 0 | 57,700 | 10,800 | 143,400 |
| 2024-05-24 | 10,500 | 199,300 | 0 | 58,800 | 10,500 | 140,500 |
| 2024-05-17 | 18,900 | 202,400 | 0 | 58,700 | 18,900 | 143,700 |
| 2024-05-10 | 18,700 | 208,700 | 0 | 58,800 | 18,700 | 149,900 |
| 2024-05-02 | 18,800 | 210,600 | 0 | 61,600 | 18,800 | 149,000 |
| 2024-04-26 | 19,000 | 216,800 | 0 | 60,800 | 19,000 | 156,000 |
| 2024-04-19 | 19,600 | 211,900 | 0 | 60,600 | 19,600 | 151,300 |
| 2024-04-12 | 18,100 | 221,000 | 0 | 65,200 | 18,100 | 155,800 |
| 2024-04-05 | 18,300 | 221,100 | 0 | 71,100 | 18,300 | 150,000 |
| 2024-03-29 | 17,600 | 218,500 | 0 | 64,900 | 17,600 | 153,600 |
| 2024-03-22 | 17,400 | 231,200 | 0 | 73,000 | 17,400 | 158,200 |
| 2024-03-15 | 17,500 | 222,300 | 0 | 67,300 | 17,500 | 155,000 |
| 2024-03-08 | 17,800 | 223,200 | 0 | 66,900 | 17,800 | 156,300 |
| 2024-03-01 | 20,000 | 225,100 | 0 | 69,700 | 20,000 | 155,400 |
| 2024-02-22 | 11,700 | 240,000 | 0 | 73,700 | 11,700 | 166,300 |
| 2024-02-16 | 11,700 | 234,400 | 0 | 79,500 | 11,700 | 154,900 |
| 2024-02-09 | 11,600 | 215,700 | 0 | 61,800 | 11,600 | 153,900 |
| 2024-02-02 | 35,400 | 215,900 | 0 | 61,600 | 35,400 | 154,300 |
| 2024-01-26 | 36,000 | 215,600 | 0 | 63,600 | 36,000 | 152,000 |
| 2024-01-19 | 38,400 | 213,300 | 0 | 60,100 | 38,400 | 153,200 |
| 2024-01-12 | 38,100 | 210,500 | 0 | 57,700 | 38,100 | 152,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 52,851 | 0.37% | ▼ | -31,900 | 355 | 357 | 348 | 348 | 143,000 |
| 2025-03-27 | モルガン・スタンレーMUFG証券株式会社 | 84,751 | 0.59% | ▲ | 388 | 391 | 371 | 375 | 297,600 | |
| 2025-03-05 | UBS AG | 0 | 0.00% | ▼ | -71,400 | 386 | 413 | 382 | 402 | 558,400 |
| 2025-03-04 | UBS AG | 71,400 | 0.50% | ▲ | 12,200 | 395 | 423 | 386 | 391 | 2,375,300 |
| 2025-02-28 | UBS AG | 59,200 | 0.41% | ▼ | -26,500 | 362 | 379 | 352 | 374 | 477,200 |
| 2025-02-27 | Nomura International plc | 66,000 | 0.46% | ▼ | -57,100 | 365 | 380 | 362 | 370 | 325,000 |
| 2025-02-27 | UBS AG | 85,700 | 0.60% | ▼ | -18,800 | 365 | 380 | 362 | 370 | 325,000 |
| 2025-02-26 | Nomura International plc | 123,100 | 0.86% | ▼ | -53,100 | 380 | 395 | 368 | 369 | 828,200 |
| 2025-02-26 | UBS AG | 104,500 | 0.73% | ▼ | -48,900 | 380 | 395 | 368 | 369 | 828,200 |
| 2025-02-25 | UBS AG | 153,400 | 1.07% | ▲ | 13,500 | 392 | 425 | 376 | 384 | 2,226,000 |
| 2025-02-21 | Nomura International plc | 176,200 | 1.23% | ▲ | 464 | 465 | 394 | 400 | 5,263,100 | |
| 2025-02-21 | UBS AG | 139,900 | 0.98% | ▲ | 13,200 | 464 | 465 | 394 | 400 | 5,263,100 |
| 2025-02-20 | UBS AG | 126,700 | 0.88% | ▲ | 368 | 450 | 368 | 450 | 13,433,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 12:00 | 土木管理総合試験所 | 令和７年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250509 | 12:00 | 土木管理総合試験所 | 報告セグメントの変更に関するお知らせ |
| 20250310 | 16:30 | 土木管理総合試験所 | 役員の異動に関するお知らせ |
| 20250213 | 15:00 | 土木管理総合試験所 | 令和６年12月期決算短信〔日本基準〕（連結） |
| 20241108 | 12:30 | 土木管理総合試験所 | 令和６年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240808 | 12:30 | 土木管理総合試験所 | 令和６年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240509 | 12:30 | 土木管理総合試験所 | 令和６年12月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 6171 | 1 | 株式会社 土木管理総合試験所 | 卓越した調査技術で、社会インフラと人々の 暮らしの安心・安全を守ります | 2025-06-07 07:26:29 |
| 6171 | 2 | 2025-05-30 12:29:22 | |
| 6171 | 2 | FY2025_第41期第1四半期決算説明動画 | 2025-05-30 12:29:21 |
| 6171 | 2 | 2025-05-14 20:29:37 | |
| 6171 | 2 | 2025-05-09 18:29:06 | |
| 6171 | 2 | 2025-04-17 17:29:07 | |
| 6171 | 2 | 第40期 決算説明動画 株式会社土木管理総合試験所 | 2025-04-17 17:29:05 |
| 6171 | 2 | 2025-03-25 01:28:57 | |
| 6171 | 2 | 2025-03-21 17:28:53 | |
| 6171 | 2 | 第40期 定時株主総会を開催いたしました | 株式会社 土木管理総合試験所 | 2025-03-21 17:28:51 |