| 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 | 314 | 314 | 309 | 311 | 11,800 | 1 | 100% | 99% | 83% | ▲▲ | 98% | 100% | 98% | 98% | 102% |
| 20240925 | 317 | 317 | 311 | 312 | 16,200 | 1 | 100% | 98% | 137% | ▲▲▲ | 101% | 101% | 99% | 98% | 102% |
| 20240926 | 313 | 317 | 312 | 317 | 12,900 | 5 | 102% | 101% | 80% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20240927 | 317 | 318 | 314 | 314 | 6,500 | -3 | 99% | 99% | 50% | ▼ | 101% | 101% | 99% | 99% | 103% |
| 20240930 | 313 | 318 | 313 | 316 | 29,400 | 2 | 101% | 101% | 452% | ▲ | 99% | 99% | 97% | 100% | 103% |
| 20241001 | 318 | 320 | 315 | 315 | 32,700 | -1 | 100% | 99% | 111% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20241002 | 316 | 318 | 313 | 313 | 12,800 | -2 | 99% | 99% | 39% | ▼▼ | 101% | 100% | 99% | 99% | 102% |
| 20241003 | 313 | 317 | 313 | 315 | 8,300 | 2 | 101% | 101% | 65% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20241004 | 314 | 316 | 313 | 315 | 6,600 | 0 | 100% | 100% | 80% | -- | 100% | 97% | 98% | 99% | 103% |
| 20241007 | 316 | 317 | 314 | 316 | 6,900 | 1 | 100% | 100% | 105% | ▲ | 98% | 97% | 97% | 100% | 103% |
| 20241008 | 318 | 318 | 313 | 313 | 15,000 | -3 | 99% | 98% | 217% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20241009 | 313 | 313 | 308 | 310 | 37,100 | -3 | 99% | 99% | 247% | ▼▼ | 99% | 100% | 101% | 98% | 101% |
| 20241010 | 310 | 311 | 308 | 308 | 17,700 | -2 | 99% | 99% | 48% | ▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241011 | 308 | 310 | 307 | 308 | 15,900 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241015 | 307 | 311 | 306 | 307 | 23,800 | -1 | 100% | 100% | 150% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241016 | 307 | 309 | 306 | 307 | 7,200 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241017 | 308 | 310 | 307 | 309 | 7,200 | 2 | 101% | 100% | 100% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241018 | 310 | 310 | 309 | 309 | 3,500 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 101% | 97% | 101% |
| 20241021 | 309 | 310 | 308 | 310 | 5,500 | 1 | 100% | 100% | 157% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20241022 | 309 | 310 | 307 | 308 | 7,100 | -2 | 99% | 100% | 129% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241023 | 307 | 309 | 306 | 306 | 17,900 | -2 | 99% | 100% | 252% | ▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241024 | 305 | 309 | 305 | 309 | 15,200 | 3 | 101% | 101% | 85% | ▲ | 98% | 98% | 98% | 97% | 101% |
| 20241025 | 311 | 311 | 305 | 305 | 14,500 | -4 | 99% | 98% | 95% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20241028 | 303 | 307 | 303 | 307 | 21,000 | 2 | 101% | 101% | 145% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241029 | 306 | 310 | 304 | 308 | 22,500 | 1 | 100% | 101% | 107% | ▲▲ | 98% | 100% | 100% | 97% | 101% |
| 20241030 | 307 | 308 | 300 | 300 | 110,200 | -8 | 97% | 98% | 490% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241031 | 303 | 304 | 301 | 304 | 14,300 | 4 | 101% | 100% | 13% | ▲ | 100% | 103% | 101% | 96% | 101% |
| 20241101 | 303 | 304 | 302 | 304 | 3,600 | 0 | 100% | 100% | 25% | -- | 101% | 103% | 101% | 96% | 101% |
| 20241105 | 304 | 308 | 302 | 306 | 16,900 | 2 | 101% | 101% | 469% | ▲ | 99% | 100% | 100% | 97% | 102% |
| 20241106 | 306 | 307 | 300 | 304 | 35,600 | -2 | 99% | 99% | 211% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241107 | 303 | 306 | 302 | 305 | 9,900 | 1 | 100% | 101% | 28% | ▲ | 103% | 100% | 101% | 98% | 102% |
| 20241108 | 304 | 314 | 302 | 312 | 47,200 | 7 | 102% | 103% | 477% | ▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241111 | 310 | 310 | 306 | 306 | 11,000 | -6 | 98% | 99% | 23% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241112 | 306 | 307 | 304 | 306 | 9,900 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 100% | 98% | 102% |
| 20241113 | 306 | 306 | 305 | 305 | 3,100 | -1 | 100% | 100% | 31% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241114 | 306 | 309 | 305 | 305 | 12,300 | 0 | 100% | 100% | 397% | -- | 101% | 101% | 101% | 98% | 102% |
| 20241115 | 304 | 307 | 304 | 306 | 12,800 | 1 | 100% | 101% | 104% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241118 | 305 | 307 | 300 | 302 | 44,700 | -4 | 99% | 99% | 349% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241119 | 302 | 305 | 302 | 304 | 4,900 | 2 | 101% | 101% | 11% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241120 | 304 | 307 | 302 | 303 | 12,500 | -1 | 100% | 100% | 255% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241121 | 304 | 306 | 303 | 306 | 7,200 | 3 | 101% | 101% | 58% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241122 | 305 | 307 | 305 | 306 | 7,500 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241125 | 307 | 308 | 305 | 307 | 15,900 | 1 | 100% | 100% | 212% | ▲ | 99% | 99% | 99% | 98% | 102% |
| 20241126 | 309 | 309 | 306 | 307 | 8,600 | 0 | 100% | 99% | 54% | -- | 100% | 101% | 101% | 98% | 102% |
| 20241127 | 305 | 307 | 303 | 304 | 24,200 | -3 | 99% | 100% | 281% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241128 | 304 | 307 | 303 | 307 | 12,000 | 3 | 101% | 101% | 50% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241129 | 305 | 308 | 304 | 304 | 26,500 | -3 | 99% | 100% | 221% | ▼ | 101% | 101% | 100% | 97% | 101% |
| 20241202 | 305 | 307 | 304 | 307 | 15,200 | 3 | 101% | 101% | 57% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241203 | 306 | 307 | 304 | 307 | 37,600 | 0 | 100% | 100% | 247% | -- | 99% | 100% | 100% | 98% | 102% |
| 20241204 | 307 | 307 | 304 | 305 | 25,500 | -2 | 99% | 99% | 68% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241205 | 306 | 307 | 304 | 307 | 18,700 | 2 | 101% | 100% | 73% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241206 | 306 | 307 | 305 | 305 | 11,100 | -2 | 99% | 100% | 59% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 305 | 307 | 305 | 306 | 21,600 | 1 | 100% | 100% | 195% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 306 | 307 | 305 | 307 | 15,900 | 1 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241211 | 307 | 307 | 304 | 305 | 18,400 | -2 | 99% | 99% | 116% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 306 | 307 | 305 | 307 | 29,800 | 2 | 101% | 100% | 162% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 307 | 307 | 305 | 306 | 11,000 | -1 | 100% | 100% | 37% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 307 | 307 | 305 | 306 | 26,600 | 0 | 100% | 100% | 242% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 306 | 306 | 304 | 306 | 22,300 | 0 | 100% | 100% | 84% | -- | 99% | 0% | 0% | 100% | 101% |
| 20241218 | 307 | 307 | 304 | 305 | 36,800 | -1 | 100% | 99% | 165% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 304 | 306 | 304 | 304 | 20,700 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 306 | 306 | 304 | 306 | 10,900 | 2 | 101% | 100% | 53% | ▲ | % | % | % | 100% | 101% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 21:25:30 |
| 6171 | 2 | 2024-11-20 21:29:04 | |
| 6171 | 2 | 第40期 第3四半期決算説明動画 株式会社土木管理総合試験所 | 2024-11-20 21:29:02 |
| 6171 | 2 | 2024-11-13 19:29:42 | |
| 6171 | 2 | 2024-11-08 18:29:16 | |
| 6171 | 2 | 2024-09-11 20:29:41 | |
| 6171 | 2 | 第40期 第2四半期決算説明会 株式会社土木管理総合試験所 | 2024-09-11 20:29:39 |
| 6171 | 2 | 2024-09-05 15:29:02 | |
| 6171 | 2 | 株主通信 | 株式会社 土木管理総合試験所 | 2024-09-05 15:29:00 |
| 6171 | 2 | 2024-08-26 17:29:24 |