| 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 | 1,558 | 1,563 | 1,535 | 1,535 | 43,300 | -22 | 99% | 99% | 32% | ▼ | 99% | 101% | 102% | 99% | 106% |
| 20250311 | 1,522 | 1,522 | 1,492 | 1,504 | 45,300 | -31 | 98% | 99% | 105% | ▼▼ | 101% | 102% | 103% | 97% | 104% |
| 20250312 | 1,508 | 1,518 | 1,504 | 1,518 | 50,900 | 14 | 101% | 101% | 112% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20250313 | 1,518 | 1,520 | 1,506 | 1,512 | 33,400 | -6 | 100% | 100% | 66% | ▼ | 101% | 102% | 100% | 97% | 104% |
| 20250314 | 1,514 | 1,533 | 1,506 | 1,533 | 74,600 | 21 | 101% | 101% | 223% | ▲ | 100% | 101% | 99% | 98% | 106% |
| 20250317 | 1,534 | 1,542 | 1,523 | 1,531 | 47,300 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 97% | 98% | 105% |
| 20250318 | 1,539 | 1,547 | 1,534 | 1,534 | 49,200 | 3 | 100% | 100% | 104% | ▲ | 100% | 101% | 95% | 99% | 106% |
| 20250319 | 1,530 | 1,540 | 1,530 | 1,534 | 27,700 | 0 | 100% | 100% | 56% | -- | 101% | 101% | 93% | 99% | 106% |
| 20250321 | 1,535 | 1,548 | 1,532 | 1,544 | 133,100 | 10 | 101% | 101% | 481% | ▲ | 99% | 100% | 93% | 99% | 106% |
| 20250324 | 1,548 | 1,548 | 1,520 | 1,531 | 50,000 | -13 | 99% | 99% | 38% | ▼ | 99% | 98% | 94% | 98% | 105% |
| 20250325 | 1,549 | 1,549 | 1,526 | 1,540 | 35,500 | 9 | 101% | 99% | 71% | ▲ | 100% | 98% | 96% | 99% | 106% |
| 20250326 | 1,550 | 1,551 | 1,534 | 1,545 | 40,300 | 5 | 100% | 100% | 114% | ▲▲ | 101% | 98% | 96% | 99% | 106% |
| 20250327 | 1,544 | 1,554 | 1,528 | 1,554 | 60,800 | 9 | 101% | 101% | 151% | ▲▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20250328 | 1,510 | 1,539 | 1,502 | 1,520 | 139,500 | -34 | 98% | 101% | 229% | ▼ | 100% | 96% | 100% | 98% | 104% |
| 20250331 | 1,507 | 1,550 | 1,491 | 1,512 | 120,400 | -8 | 99% | 100% | 86% | ▼▼ | 101% | 91% | 99% | 97% | 101% |
| 20250401 | 1,512 | 1,532 | 1,512 | 1,520 | 41,400 | 8 | 101% | 101% | 34% | ▲ | 98% | 89% | 99% | 98% | 101% |
| 20250402 | 1,520 | 1,521 | 1,487 | 1,489 | 39,200 | -31 | 98% | 98% | 95% | ▼ | 100% | 96% | 104% | 96% | 100% |
| 20250403 | 1,450 | 1,460 | 1,441 | 1,454 | 69,200 | -35 | 98% | 100% | 177% | ▼▼ | 97% | 97% | 105% | 93% | 100% |
| 20250404 | 1,425 | 1,425 | 1,352 | 1,382 | 99,000 | -72 | 95% | 97% | 143% | ▼▼▼ | 102% | 106% | 114% | 89% | 100% |
| 20250408 | 1,321 | 1,377 | 1,317 | 1,349 | 58,700 | -33 | 98% | 102% | 59% | ▼▼▼▼ | 99% | 106% | 115% | 87% | 100% |
| 20250409 | 1,319 | 1,322 | 1,283 | 1,304 | 94,800 | -45 | 97% | 99% | 161% | ▼▼▼▼▼ | 99% | 100% | 108% | 84% | 100% |
| 20250410 | 1,400 | 1,401 | 1,369 | 1,386 | 62,900 | 82 | 106% | 99% | 66% | ▲ | 104% | 104% | 116% | 89% | 106% |
| 20250411 | 1,333 | 1,399 | 1,321 | 1,386 | 113,400 | 0 | 100% | 104% | 180% | -- | 100% | 102% | 110% | 89% | 106% |
| 20250414 | 1,399 | 1,409 | 1,382 | 1,400 | 77,900 | 14 | 101% | 100% | 69% | ▲ | 99% | 102% | 110% | 90% | 107% |
| 20250415 | 1,410 | 1,417 | 1,395 | 1,395 | 49,500 | -5 | 100% | 99% | 64% | ▼ | 99% | 105% | 110% | 90% | 107% |
| 20250416 | 1,399 | 1,399 | 1,379 | 1,383 | 23,300 | -12 | 99% | 99% | 47% | ▼▼ | 100% | 108% | 112% | 89% | 106% |
| 20250417 | 1,384 | 1,387 | 1,377 | 1,380 | 51,500 | -3 | 100% | 100% | 221% | ▼▼▼ | 102% | 106% | 110% | 89% | 106% |
| 20250418 | 1,399 | 1,423 | 1,387 | 1,423 | 69,400 | 43 | 103% | 102% | 135% | ▲ | 101% | 105% | 109% | 92% | 109% |
| 20250421 | 1,419 | 1,439 | 1,419 | 1,432 | 44,800 | 9 | 101% | 101% | 65% | ▲▲ | 102% | 105% | 108% | 92% | 110% |
| 20250422 | 1,430 | 1,464 | 1,429 | 1,463 | 33,200 | 31 | 102% | 102% | 74% | ▲▲▲ | 101% | 102% | 105% | 94% | 112% |
| 20250423 | 1,476 | 1,492 | 1,472 | 1,489 | 45,100 | 26 | 102% | 101% | 136% | ▲▲▲▲ | 100% | 101% | 103% | 96% | 114% |
| 20250424 | 1,481 | 1,493 | 1,471 | 1,480 | 30,300 | -9 | 99% | 100% | 67% | ▼ | 100% | 100% | 103% | 95% | 113% |
| 20250425 | 1,483 | 1,486 | 1,472 | 1,484 | 25,000 | 4 | 100% | 100% | 83% | ▲ | 101% | 101% | 96% | 98% | 114% |
| 20250428 | 1,490 | 1,514 | 1,489 | 1,502 | 43,300 | 18 | 101% | 101% | 173% | ▲▲ | 99% | 100% | 94% | 99% | 115% |
| 20250430 | 1,505 | 1,508 | 1,478 | 1,495 | 22,600 | -7 | 100% | 99% | 52% | ▼ | 99% | 101% | 95% | 98% | 115% |
| 20250501 | 1,495 | 1,495 | 1,476 | 1,481 | 21,600 | -14 | 99% | 99% | 96% | ▼▼ | 100% | 104% | 96% | 99% | 114% |
| 20250502 | 1,481 | 1,510 | 1,461 | 1,484 | 56,900 | 3 | 100% | 100% | 263% | ▲ | 102% | 104% | 96% | 99% | 114% |
| 20250507 | 1,481 | 1,534 | 1,479 | 1,509 | 79,700 | 25 | 102% | 102% | 140% | ▲▲ | 100% | 102% | 95% | 100% | 116% |
| 20250508 | 1,499 | 1,504 | 1,480 | 1,502 | 22,200 | -7 | 100% | 100% | 28% | ▼ | 101% | 102% | 95% | 100% | 115% |
| 20250509 | 1,500 | 1,538 | 1,498 | 1,517 | 88,900 | 15 | 101% | 101% | 400% | ▲ | 102% | 94% | 94% | 100% | 116% |
| 20250512 | 1,517 | 1,544 | 1,513 | 1,544 | 42,200 | 27 | 102% | 102% | 47% | ▲▲ | 99% | 92% | 93% | 100% | 112% |
| 20250513 | 1,545 | 1,557 | 1,530 | 1,530 | 42,200 | -14 | 99% | 99% | 100% | ▼ | 100% | 92% | 94% | 99% | 111% |
| 20250514 | 1,524 | 1,528 | 1,491 | 1,528 | 46,100 | -2 | 100% | 100% | 109% | ▼▼ | 95% | 94% | 95% | 99% | 111% |
| 20250515 | 1,502 | 1,527 | 1,382 | 1,430 | 94,700 | -98 | 94% | 95% | 205% | ▼▼▼ | 97% | 96% | 98% | 93% | 104% |
| 20250516 | 1,458 | 1,465 | 1,411 | 1,420 | 79,600 | -10 | 99% | 97% | 84% | ▼▼▼▼ | 100% | 100% | 101% | 92% | 103% |
| 20250519 | 1,410 | 1,420 | 1,402 | 1,404 | 119,000 | -16 | 99% | 100% | 149% | ▼▼▼▼▼ | 99% | 99% | 101% | 91% | 102% |
| 20250520 | 1,412 | 1,419 | 1,394 | 1,399 | 50,000 | -5 | 100% | 99% | 42% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20250521 | 1,400 | 1,420 | 1,400 | 1,406 | 34,300 | 7 | 101% | 100% | 69% | ▲ | 101% | 101% | 103% | 91% | 101% |
| 20250522 | 1,395 | 1,404 | 1,393 | 1,404 | 32,800 | -2 | 100% | 101% | 96% | ▼ | 100% | 100% | 102% | 91% | 100% |
| 20250523 | 1,404 | 1,410 | 1,398 | 1,398 | 31,300 | -6 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20250526 | 1,401 | 1,409 | 1,399 | 1,401 | 42,700 | 3 | 100% | 100% | 136% | ▲ | 100% | 101% | 0% | 91% | 100% |
| 20250527 | 1,401 | 1,405 | 1,398 | 1,401 | 35,500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 0% | 91% | 100% |
| 20250528 | 1,411 | 1,417 | 1,402 | 1,404 | 39,100 | 3 | 100% | 100% | 110% | ▲ | 100% | 101% | 0% | 91% | 100% |
| 20250529 | 1,406 | 1,414 | 1,400 | 1,404 | 37,700 | 0 | 100% | 100% | 96% | -- | 101% | 101% | 0% | 91% | 100% |
| 20250530 | 1,404 | 1,422 | 1,399 | 1,420 | 33,400 | 16 | 101% | 101% | 89% | ▲ | 99% | 101% | 0% | 92% | 102% |
| 20250602 | 1,417 | 1,417 | 1,402 | 1,402 | 32,300 | -18 | 99% | 99% | 97% | ▼ | 100% | 102% | 0% | 91% | 100% |
| 20250603 | 1,409 | 1,413 | 1,404 | 1,408 | 25,400 | 6 | 100% | 100% | 79% | ▲ | 101% | 0% | 0% | 91% | 101% |
| 20250604 | 1,408 | 1,426 | 1,407 | 1,421 | 51,600 | 13 | 101% | 101% | 203% | ▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20250605 | 1,419 | 1,425 | 1,415 | 1,421 | 26,800 | 0 | 100% | 100% | 52% | -- | 101% | 0% | 0% | 92% | 102% |
| 20250606 | 1,420 | 1,437 | 1,420 | 1,431 | 34,600 | 10 | 101% | 101% | 129% | ▲ | % | % | % | 93% | 102% |
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 | 17,200 | 303,700 | 11,000 | 166,900 | 6,200 | 136,800 |
| 2025-05-23 | 14,700 | 296,100 | 11,000 | 156,700 | 3,700 | 139,400 |
| 2025-05-16 | 14,000 | 295,300 | 11,000 | 157,700 | 3,000 | 137,600 |
| 2025-05-09 | 12,900 | 294,200 | 11,000 | 151,000 | 1,900 | 143,200 |
| 2025-05-02 | 13,200 | 294,500 | 11,000 | 150,600 | 2,200 | 143,900 |
| 2025-04-25 | 12,100 | 288,100 | 11,000 | 144,600 | 1,100 | 143,500 |
| 2025-04-18 | 11,500 | 285,200 | 11,000 | 143,800 | 500 | 141,400 |
| 2025-04-11 | 11,500 | 280,900 | 11,000 | 145,000 | 500 | 135,900 |
| 2025-04-04 | 11,500 | 357,800 | 11,000 | 194,000 | 500 | 163,800 |
| 2025-03-28 | 11,800 | 306,100 | 11,000 | 194,000 | 800 | 112,100 |
| 2025-03-21 | 11,300 | 310,100 | 11,000 | 196,100 | 300 | 114,000 |
| 2025-03-14 | 11,000 | 297,900 | 11,000 | 194,200 | 0 | 103,700 |
| 2025-03-07 | 12,100 | 286,400 | 11,000 | 194,000 | 1,100 | 92,400 |
| 2025-02-28 | 11,100 | 249,000 | 11,000 | 146,200 | 100 | 102,800 |
| 2025-02-21 | 11,100 | 230,400 | 11,000 | 141,400 | 100 | 89,000 |
| 2025-02-14 | 11,200 | 216,000 | 11,000 | 134,300 | 200 | 81,700 |
| 2025-02-07 | 11,800 | 200,400 | 11,000 | 126,200 | 800 | 74,200 |
| 2025-01-31 | 13,400 | 199,800 | 11,000 | 123,900 | 2,400 | 75,900 |
| 2025-01-24 | 13,300 | 201,000 | 11,000 | 124,200 | 2,300 | 76,800 |
| 2025-01-17 | 12,300 | 203,900 | 11,000 | 119,800 | 1,300 | 84,100 |
| 2025-01-10 | 12,300 | 204,700 | 11,000 | 120,700 | 1,300 | 84,000 |
| 2024-12-27 | 13,100 | 227,200 | 11,000 | 121,300 | 2,100 | 105,900 |
| 2024-12-20 | 13,600 | 231,000 | 11,000 | 119,500 | 2,600 | 111,500 |
| 2024-12-13 | 9,400 | 227,400 | 7,000 | 122,900 | 2,400 | 104,500 |
| 2024-12-06 | 2,400 | 217,400 | 0 | 117,200 | 2,400 | 100,200 |
| 2024-11-29 | 9,000 | 223,800 | 7,600 | 109,100 | 1,400 | 114,700 |
| 2024-11-22 | 8,400 | 214,000 | 7,600 | 103,700 | 800 | 110,300 |
| 2024-11-15 | 8,700 | 212,500 | 7,600 | 102,600 | 1,100 | 109,900 |
| 2024-11-08 | 7,500 | 221,300 | 5,600 | 102,700 | 1,900 | 118,600 |
| 2024-11-01 | 600 | 214,800 | 0 | 103,100 | 600 | 111,700 |
| 2024-10-25 | 400 | 216,900 | 0 | 102,700 | 400 | 114,200 |
| 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 |
|---|---|---|---|
| 20250603 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20250515 | 15:00 | 小野建 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:00 | 小野建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250515 | 15:00 | 小野建 | 第１次中期経営計画の策定に関するお知らせ |
| 20250212 | 13:00 | 小野建 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 13:00 | 小野建 | 代表取締役の異動に関するお知らせ |
| 20250212 | 13:00 | 小野建 | 自己株式の消却に関するお知らせ |
| 20250204 | 15:00 | 小野建 | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20250107 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:00 | 小野建 | 2025年3月期 第2四半期決算説明資料 |
| 20241129 | 15:00 | 小野建 | 長期ビジョン2035策定 |
| 20241108 | 15:00 | 小野建 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | 小野建 | 2025年３月期第２四半期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241105 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKOA | 350 | 2025-04-07 16:32 | 小野建株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7414 | 1 | 小野建株式会社 | 2025-06-06 22:22:54 |