| 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 | 1,570 | 1,585 | 1,567 | 1,570 | 59,300 | -14 | 99% | 100% | 133% | ▼▼ | 101% | 104% | 97% | 92% | 100% |
| 20240726 | 1,570 | 1,588 | 1,565 | 1,578 | 37,200 | 8 | 101% | 101% | 63% | ▲ | 101% | 100% | 97% | 93% | 101% |
| 20240729 | 1,572 | 1,586 | 1,572 | 1,580 | 53,100 | 2 | 100% | 101% | 143% | ▲▲ | 100% | 95% | 98% | 93% | 101% |
| 20240730 | 1,580 | 1,581 | 1,569 | 1,578 | 59,100 | -2 | 100% | 100% | 111% | ▼ | 103% | 89% | 98% | 93% | 101% |
| 20240731 | 1,583 | 1,630 | 1,578 | 1,630 | 57,200 | 52 | 103% | 103% | 97% | ▲ | 98% | 88% | 96% | 96% | 104% |
| 20240801 | 1,612 | 1,612 | 1,571 | 1,572 | 41,500 | -58 | 96% | 98% | 73% | ▼ | 98% | 93% | 102% | 93% | 100% |
| 20240802 | 1,526 | 1,531 | 1,494 | 1,494 | 113,300 | -78 | 95% | 98% | 273% | ▼▼ | 93% | 101% | 110% | 90% | 100% |
| 20240805 | 1,415 | 1,420 | 1,300 | 1,320 | 184,800 | -174 | 88% | 93% | 163% | ▼▼▼ | 101% | 104% | 111% | 79% | 100% |
| 20240806 | 1,400 | 1,439 | 1,364 | 1,411 | 121,400 | 91 | 107% | 101% | 66% | ▲ | 103% | 108% | 113% | 85% | 107% |
| 20240807 | 1,373 | 1,444 | 1,371 | 1,415 | 85,600 | 4 | 100% | 103% | 71% | ▲▲ | 101% | 107% | 112% | 85% | 107% |
| 20240808 | 1,385 | 1,435 | 1,385 | 1,397 | 82,100 | -18 | 99% | 101% | 96% | ▼ | 100% | 105% | 109% | 84% | 106% |
| 20240809 | 1,427 | 1,445 | 1,407 | 1,429 | 66,700 | 32 | 102% | 100% | 81% | ▲ | 101% | 104% | 107% | 86% | 108% |
| 20240813 | 1,450 | 1,464 | 1,436 | 1,461 | 102,900 | 32 | 102% | 101% | 154% | ▲▲ | 101% | 103% | 107% | 88% | 111% |
| 20240814 | 1,458 | 1,478 | 1,444 | 1,478 | 61,500 | 17 | 101% | 101% | 60% | ▲▲▲ | 100% | 102% | 105% | 89% | 112% |
| 20240815 | 1,478 | 1,491 | 1,468 | 1,479 | 74,100 | 1 | 100% | 100% | 120% | ▲▲▲▲ | 101% | 101% | 104% | 90% | 112% |
| 20240816 | 1,491 | 1,512 | 1,487 | 1,504 | 48,200 | 25 | 102% | 101% | 65% | ▲▲▲▲▲ | 100% | 103% | 105% | 92% | 114% |
| 20240819 | 1,486 | 1,505 | 1,484 | 1,489 | 55,400 | -15 | 99% | 100% | 115% | ▼ | 100% | 102% | 103% | 91% | 113% |
| 20240820 | 1,506 | 1,520 | 1,505 | 1,507 | 55,600 | 18 | 101% | 100% | 100% | ▲ | 101% | 104% | 101% | 92% | 114% |
| 20240821 | 1,489 | 1,509 | 1,489 | 1,499 | 50,400 | -8 | 99% | 101% | 91% | ▼ | 100% | 103% | 101% | 92% | 114% |
| 20240822 | 1,504 | 1,508 | 1,501 | 1,501 | 46,300 | 2 | 100% | 100% | 92% | ▲ | 101% | 101% | 100% | 92% | 114% |
| 20240823 | 1,514 | 1,537 | 1,514 | 1,527 | 37,000 | 26 | 102% | 101% | 80% | ▲▲ | 100% | 101% | 99% | 94% | 116% |
| 20240826 | 1,534 | 1,539 | 1,521 | 1,529 | 30,300 | 2 | 100% | 100% | 82% | ▲▲▲ | 101% | 102% | 99% | 94% | 116% |
| 20240827 | 1,529 | 1,555 | 1,529 | 1,546 | 30,400 | 17 | 101% | 101% | 100% | ▲▲▲▲ | 99% | 100% | 99% | 95% | 117% |
| 20240828 | 1,546 | 1,546 | 1,523 | 1,530 | 48,500 | -16 | 99% | 99% | 160% | ▼ | 100% | 102% | 100% | 94% | 116% |
| 20240829 | 1,530 | 1,541 | 1,525 | 1,534 | 26,600 | 4 | 100% | 100% | 55% | ▲ | 101% | 98% | 100% | 98% | 116% |
| 20240830 | 1,539 | 1,563 | 1,536 | 1,555 | 33,100 | 21 | 101% | 101% | 124% | ▲▲ | 99% | 96% | 98% | 100% | 118% |
| 20240902 | 1,565 | 1,567 | 1,540 | 1,550 | 27,900 | -5 | 100% | 99% | 84% | ▼ | 100% | 96% | 99% | 100% | 117% |
| 20240903 | 1,556 | 1,562 | 1,550 | 1,553 | 31,800 | 3 | 100% | 100% | 114% | ▲ | 100% | 98% | 101% | 100% | 111% |
| 20240904 | 1,515 | 1,528 | 1,505 | 1,508 | 55,800 | -45 | 97% | 100% | 175% | ▼ | 100% | 99% | 102% | 97% | 108% |
| 20240905 | 1,503 | 1,530 | 1,485 | 1,505 | 43,700 | -3 | 100% | 100% | 78% | ▼▼ | 99% | 98% | 102% | 97% | 108% |
| 20240906 | 1,507 | 1,512 | 1,482 | 1,488 | 63,200 | -17 | 99% | 99% | 145% | ▼▼▼ | 101% | 100% | 104% | 96% | 104% |
| 20240909 | 1,471 | 1,496 | 1,462 | 1,487 | 50,700 | -1 | 100% | 101% | 80% | ▼▼▼▼ | 100% | 99% | 103% | 96% | 102% |
| 20240910 | 1,488 | 1,506 | 1,484 | 1,484 | 43,800 | -3 | 100% | 100% | 86% | ▼▼▼▼▼ | 98% | 101% | 104% | 95% | 100% |
| 20240911 | 1,484 | 1,484 | 1,442 | 1,447 | 53,600 | -37 | 98% | 98% | 122% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20240912 | 1,466 | 1,484 | 1,460 | 1,470 | 54,700 | 23 | 102% | 100% | 102% | ▲ | 100% | 103% | 104% | 95% | 102% |
| 20240913 | 1,470 | 1,477 | 1,465 | 1,472 | 44,100 | 2 | 100% | 100% | 81% | ▲▲ | 99% | 102% | 104% | 95% | 102% |
| 20240917 | 1,480 | 1,488 | 1,461 | 1,471 | 57,000 | -1 | 100% | 99% | 129% | ▼ | 101% | 101% | 103% | 95% | 102% |
| 20240918 | 1,490 | 1,509 | 1,488 | 1,506 | 51,000 | 35 | 102% | 101% | 89% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20240919 | 1,510 | 1,523 | 1,499 | 1,513 | 63,100 | 7 | 100% | 100% | 124% | ▲▲ | 99% | 101% | 101% | 97% | 105% |
| 20240920 | 1,528 | 1,537 | 1,497 | 1,516 | 146,800 | 3 | 100% | 99% | 233% | ▲▲▲ | 98% | 99% | 100% | 97% | 105% |
| 20240924 | 1,535 | 1,535 | 1,511 | 1,511 | 47,300 | -5 | 100% | 98% | 32% | ▼ | 100% | 99% | 101% | 97% | 104% |
| 20240925 | 1,511 | 1,515 | 1,503 | 1,512 | 31,600 | 1 | 100% | 100% | 67% | ▲ | 101% | 98% | 100% | 97% | 104% |
| 20240926 | 1,527 | 1,538 | 1,508 | 1,537 | 72,300 | 25 | 102% | 101% | 229% | ▲▲ | 100% | 100% | 100% | 99% | 106% |
| 20240927 | 1,523 | 1,526 | 1,495 | 1,523 | 106,700 | -14 | 99% | 100% | 148% | ▼ | 100% | 103% | 103% | 98% | 105% |
| 20240930 | 1,483 | 1,506 | 1,475 | 1,488 | 77,700 | -35 | 98% | 100% | 73% | ▼▼ | 101% | 103% | 103% | 96% | 103% |
| 20241001 | 1,488 | 1,510 | 1,488 | 1,499 | 33,700 | 11 | 101% | 101% | 43% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20241002 | 1,499 | 1,523 | 1,493 | 1,497 | 49,000 | -2 | 100% | 100% | 145% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20241003 | 1,521 | 1,528 | 1,512 | 1,516 | 38,400 | 19 | 101% | 100% | 78% | ▲ | 101% | 100% | 101% | 99% | 105% |
| 20241004 | 1,518 | 1,541 | 1,518 | 1,534 | 52,500 | 18 | 101% | 101% | 137% | ▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20241007 | 1,548 | 1,553 | 1,533 | 1,536 | 41,500 | 2 | 100% | 99% | 79% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241008 | 1,532 | 1,535 | 1,511 | 1,512 | 37,600 | -24 | 98% | 99% | 91% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241009 | 1,527 | 1,527 | 1,510 | 1,518 | 30,400 | 6 | 100% | 99% | 81% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241010 | 1,521 | 1,525 | 1,511 | 1,519 | 22,300 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241011 | 1,520 | 1,534 | 1,520 | 1,522 | 25,500 | 3 | 100% | 100% | 114% | ▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241015 | 1,523 | 1,537 | 1,522 | 1,529 | 45,700 | 7 | 100% | 100% | 179% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 1,525 | 1,538 | 1,517 | 1,522 | 28,600 | -7 | 100% | 100% | 63% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241017 | 1,520 | 1,531 | 1,517 | 1,517 | 23,200 | -5 | 100% | 100% | 81% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,520 | 1,530 | 1,515 | 1,523 | 30,900 | 6 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 1,523 | 1,527 | 1,521 | 1,527 | 26,900 | 4 | 100% | 100% | 87% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 1,524 | 1,530 | 1,501 | 1,504 | 68,100 | -23 | 98% | 99% | 253% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 600 | 230,300 | 0 | 102,800 | 600 | 127,500 |
| 2024-10-11 | 300 | 234,200 | 0 | 104,400 | 300 | 129,800 |
| 2024-10-04 | 700 | 236,800 | 0 | 104,500 | 700 | 132,300 |
| 2024-09-27 | 900 | 240,700 | 0 | 104,700 | 900 | 136,000 |
| 2024-09-20 | 400 | 255,200 | 0 | 106,700 | 400 | 148,500 |
| 2024-09-13 | 200 | 266,600 | 0 | 115,200 | 200 | 151,400 |
| 2024-09-06 | 100 | 262,500 | 0 | 113,500 | 100 | 149,000 |
| 2024-08-30 | 700 | 257,400 | 0 | 115,100 | 700 | 142,300 |
| 2024-08-23 | 700 | 260,900 | 100 | 115,200 | 600 | 145,700 |
| 2024-08-16 | 1,600 | 263,400 | 200 | 113,800 | 1,400 | 149,600 |
| 2024-08-09 | 1,900 | 299,100 | 200 | 146,200 | 1,700 | 152,900 |
| 2024-08-02 | 200 | 322,500 | 0 | 162,800 | 200 | 159,700 |
| 2024-07-26 | 300 | 336,700 | 0 | 180,400 | 300 | 156,300 |
| 2024-07-19 | 900 | 310,400 | 0 | 173,800 | 900 | 136,600 |
| 2024-07-12 | 900 | 267,900 | 0 | 135,900 | 900 | 132,000 |
| 2024-07-05 | 1,500 | 262,100 | 0 | 132,700 | 1,500 | 129,400 |
| 2024-06-28 | 900 | 270,500 | 0 | 132,800 | 900 | 137,700 |
| 2024-06-21 | 2,300 | 291,100 | 0 | 135,800 | 2,300 | 155,300 |
| 2024-06-14 | 1,500 | 317,900 | 0 | 141,600 | 1,500 | 176,300 |
| 2024-06-07 | 900 | 307,200 | 0 | 134,100 | 900 | 173,100 |
| 2024-05-31 | 1,100 | 293,400 | 0 | 131,900 | 1,100 | 161,500 |
| 2024-05-24 | 1,500 | 297,300 | 0 | 134,800 | 1,500 | 162,500 |
| 2024-05-17 | 2,500 | 323,700 | 100 | 132,200 | 2,400 | 191,500 |
| 2024-05-10 | 4,200 | 253,800 | 0 | 121,500 | 4,200 | 132,300 |
| 2024-05-02 | 6,500 | 263,300 | 0 | 119,900 | 6,500 | 143,400 |
| 2024-04-26 | 6,300 | 269,300 | 0 | 122,100 | 6,300 | 147,200 |
| 2024-04-19 | 7,900 | 266,100 | 0 | 121,400 | 7,900 | 144,700 |
| 2024-04-12 | 8,900 | 241,800 | 0 | 127,000 | 8,900 | 114,800 |
| 2024-04-05 | 8,900 | 226,500 | 0 | 124,400 | 8,900 | 102,100 |
| 2024-03-29 | 10,300 | 196,000 | 700 | 131,000 | 9,600 | 65,000 |
| 2024-03-22 | 10,600 | 198,200 | 500 | 124,300 | 10,100 | 73,900 |
| 2024-03-15 | 12,500 | 199,400 | 200 | 130,200 | 12,300 | 69,200 |
| 2024-03-08 | 5,100 | 213,900 | 200 | 111,500 | 4,900 | 102,400 |
| 2024-03-01 | 4,300 | 226,900 | 100 | 118,900 | 4,200 | 108,000 |
| 2024-02-22 | 4,300 | 233,100 | 400 | 117,200 | 3,900 | 115,900 |
| 2024-02-16 | 6,300 | 238,100 | 100 | 116,000 | 6,200 | 122,100 |
| 2024-02-09 | 12,700 | 221,100 | 0 | 117,500 | 12,700 | 103,600 |
| 2024-02-02 | 10,400 | 220,100 | 0 | 106,500 | 10,400 | 113,600 |
| 2024-01-26 | 10,700 | 237,400 | 0 | 104,200 | 10,700 | 133,200 |
| 2024-01-19 | 12,300 | 236,500 | 0 | 100,200 | 12,300 | 136,300 |
| 2024-01-12 | 12,100 | 226,800 | 0 | 100,500 | 12,100 | 126,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-27 | FACTORIAL MANAGEMENT LIMITED | 0 | 0.00% | ▼ | -121,700 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:00 | 小野建 | 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 | 小野建 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7414 | 1 | 小野建株式会社 | 2024-10-23 01:25:32 |