| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 350 | 355 | 350 | 355 | 25,300 | 9 | 103% | 101% | 52% | ▲ | 14 | 0 | 0 | 99% | 98% | 108% | 98% | 3% |
| 20250625 | 357 | 357 | 348 | 352 | 29,500 | -3 | 99% | 99% | 117% | ▼ | 14 | 0 | 0 | 101% | 100% | 110% | 97% | 2% |
| 20250626 | 350 | 356 | 350 | 354 | 70,400 | 2 | 101% | 101% | 239% | ▲ | 12 | 0 | 0 | 99% | 102% | 109% | 97% | 2% |
| 20250627 | 351 | 352 | 347 | 348 | 50,300 | -6 | 98% | 99% | 71% | ▼ | 12 | 0 | 0 | 100% | 102% | 109% | 96% | 1% |
| 20250630 | 352 | 353 | 348 | 351 | 28,900 | 3 | 101% | 100% | 57% | ▲ | 11 | 0 | 0 | 100% | 105% | 110% | 96% | 1% |
| 20250701 | 348 | 351 | 348 | 349 | 28,900 | -2 | 99% | 100% | 100% | ▼ | 9 | 12 | 0 | 100% | 104% | 110% | 96% | 1% |
| 20250702 | 350 | 352 | 348 | 351 | 20,900 | 2 | 101% | 100% | 72% | ▲ | 8 | 0 | 0 | 101% | 103% | 108% | 96% | 1% |
| 20250703 | 353 | 358 | 353 | 358 | 42,500 | 7 | 102% | 101% | 203% | ▲▲ | 8 | 0 | 0 | 99% | 101% | 106% | 98% | 3% |
| 20250704 | 362 | 362 | 357 | 358 | 38,000 | 0 | 100% | 99% | 89% | -- | 7 | 0 | 0 | 102% | 103% | 107% | 98% | 3% |
| 20250707 | 358 | 370 | 358 | 365 | 111,000 | 7 | 102% | 102% | 292% | ▲ | 6 | 0 | 0 | 100% | 105% | 106% | 100% | 5% |
| 20250708 | 363 | 365 | 361 | 364 | 54,500 | -1 | 100% | 100% | 49% | ▼ | 5 | 0 | 0 | 99% | 104% | 0% | 100% | 5% |
| 20250709 | 366 | 366 | 360 | 364 | 37,700 | 0 | 100% | 99% | 69% | -- | 0 | 0 | 0 | 99% | 105% | 0% | 100% | 5% |
| 20250710 | 365 | 365 | 361 | 362 | 15,300 | -2 | 99% | 99% | 41% | ▼ | 5 | 0 | 0 | 101% | 105% | 0% | 99% | 5% |
| 20250711 | 364 | 369 | 364 | 368 | 49,100 | 6 | 102% | 101% | 321% | ▲ | 4 | 0 | 0 | 104% | 104% | 0% | 100% | 6% |
| 20250714 | 368 | 385 | 368 | 382 | 138,600 | 14 | 104% | 104% | 282% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 0% | 100% | 10% |
| 20250715 | 384 | 388 | 373 | 376 | 101,300 | -6 | 98% | 98% | 73% | ▼ | 0 | 0 | 0 | 102% | 101% | 0% | 98% | 9% |
| 20250716 | 378 | 387 | 373 | 384 | 77,300 | 8 | 102% | 102% | 76% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 11% |
| 20250717 | 384 | 385 | 381 | 383 | 43,200 | -1 | 100% | 100% | 56% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 11% |
| 20250718 | 385 | 386 | 382 | 382 | 45,900 | -1 | 100% | 99% | 106% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 10% |
| 20250722 | 381 | 383 | 377 | 379 | 62,500 | -3 | 99% | 99% | 136% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 9% |
| 20250723 | 380 | 386 | 380 | 383 | 43,100 | 4 | 101% | 101% | 69% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 10% |
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） |
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 |