| 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 | 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% | 98% | 100% | 106% |
| 20241008 | 1,532 | 1,535 | 1,511 | 1,512 | 37,600 | -24 | 98% | 99% | 91% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20241009 | 1,527 | 1,527 | 1,510 | 1,518 | 30,400 | 6 | 100% | 99% | 81% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20241010 | 1,521 | 1,525 | 1,511 | 1,519 | 22,300 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 101% | 99% | 105% |
| 20241011 | 1,520 | 1,534 | 1,520 | 1,522 | 25,500 | 3 | 100% | 100% | 114% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241015 | 1,523 | 1,537 | 1,522 | 1,529 | 45,700 | 7 | 100% | 100% | 179% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241016 | 1,525 | 1,538 | 1,517 | 1,522 | 28,600 | -7 | 100% | 100% | 63% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241017 | 1,520 | 1,531 | 1,517 | 1,517 | 23,200 | -5 | 100% | 100% | 81% | ▼▼ | 100% | 98% | 101% | 99% | 102% |
| 20241018 | 1,520 | 1,530 | 1,515 | 1,523 | 30,900 | 6 | 100% | 100% | 133% | ▲ | 100% | 97% | 101% | 99% | 102% |
| 20241021 | 1,523 | 1,527 | 1,521 | 1,527 | 26,900 | 4 | 100% | 100% | 87% | ▲▲ | 99% | 98% | 101% | 99% | 103% |
| 20241022 | 1,524 | 1,530 | 1,501 | 1,504 | 68,100 | -23 | 98% | 99% | 253% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20241023 | 1,509 | 1,517 | 1,488 | 1,488 | 30,300 | -16 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241024 | 1,481 | 1,487 | 1,471 | 1,477 | 38,100 | -11 | 99% | 100% | 126% | ▼▼▼ | 98% | 101% | 99% | 96% | 100% |
| 20241025 | 1,485 | 1,485 | 1,441 | 1,451 | 90,400 | -26 | 98% | 98% | 237% | ▼▼▼▼ | 103% | 104% | 101% | 94% | 100% |
| 20241028 | 1,451 | 1,496 | 1,447 | 1,488 | 25,000 | 37 | 103% | 103% | 28% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20241029 | 1,488 | 1,506 | 1,488 | 1,492 | 26,500 | 4 | 100% | 100% | 106% | ▲▲ | 99% | 99% | 98% | 97% | 103% |
| 20241030 | 1,507 | 1,510 | 1,493 | 1,493 | 142,800 | 1 | 100% | 99% | 539% | ▲▲▲ | 100% | 102% | 98% | 97% | 103% |
| 20241031 | 1,502 | 1,514 | 1,496 | 1,503 | 47,500 | 10 | 101% | 100% | 33% | ▲▲▲▲ | 99% | 103% | 98% | 98% | 104% |
| 20241101 | 1,498 | 1,505 | 1,484 | 1,484 | 28,900 | -19 | 99% | 99% | 61% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241105 | 1,484 | 1,491 | 1,477 | 1,486 | 45,800 | 2 | 100% | 100% | 158% | ▲ | 100% | 97% | 102% | 97% | 102% |
| 20241106 | 1,493 | 1,512 | 1,488 | 1,494 | 39,600 | 8 | 101% | 100% | 86% | ▲▲ | 103% | 96% | 101% | 98% | 103% |
| 20241107 | 1,497 | 1,540 | 1,497 | 1,536 | 55,200 | 42 | 103% | 103% | 139% | ▲▲▲ | 96% | 93% | 99% | 100% | 106% |
| 20241108 | 1,536 | 1,542 | 1,470 | 1,477 | 50,000 | -59 | 96% | 96% | 91% | ▼ | 98% | 98% | 103% | 96% | 102% |
| 20241111 | 1,472 | 1,484 | 1,442 | 1,444 | 67,400 | -33 | 98% | 98% | 135% | ▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20241112 | 1,453 | 1,463 | 1,434 | 1,439 | 60,100 | -5 | 100% | 99% | 89% | ▼▼▼ | 99% | 102% | 105% | 94% | 100% |
| 20241113 | 1,439 | 1,443 | 1,425 | 1,428 | 59,800 | -11 | 99% | 99% | 100% | ▼▼▼▼ | 99% | 102% | 106% | 93% | 100% |
| 20241114 | 1,436 | 1,449 | 1,424 | 1,424 | 39,600 | -4 | 100% | 99% | 66% | ▼▼▼▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20241115 | 1,432 | 1,454 | 1,429 | 1,440 | 47,600 | 16 | 101% | 101% | 120% | ▲ | 100% | 99% | 105% | 94% | 101% |
| 20241118 | 1,446 | 1,464 | 1,439 | 1,449 | 35,400 | 9 | 101% | 100% | 74% | ▲▲ | 101% | 99% | 104% | 94% | 102% |
| 20241119 | 1,459 | 1,472 | 1,459 | 1,470 | 21,300 | 21 | 101% | 101% | 60% | ▲▲▲ | 98% | 97% | 102% | 96% | 103% |
| 20241120 | 1,470 | 1,475 | 1,443 | 1,443 | 26,000 | -27 | 98% | 98% | 122% | ▼ | 99% | 98% | 104% | 94% | 101% |
| 20241121 | 1,450 | 1,452 | 1,431 | 1,432 | 40,300 | -11 | 99% | 99% | 155% | ▼▼ | 100% | 100% | 105% | 93% | 101% |
| 20241122 | 1,435 | 1,445 | 1,431 | 1,438 | 31,400 | 6 | 100% | 100% | 78% | ▲ | 99% | 100% | 105% | 94% | 101% |
| 20241125 | 1,438 | 1,440 | 1,425 | 1,425 | 42,900 | -13 | 99% | 99% | 137% | ▼ | 100% | 104% | 105% | 93% | 100% |
| 20241126 | 1,424 | 1,430 | 1,411 | 1,421 | 59,300 | -4 | 100% | 100% | 138% | ▼▼ | 99% | 107% | 105% | 93% | 100% |
| 20241127 | 1,421 | 1,426 | 1,395 | 1,400 | 57,100 | -21 | 99% | 99% | 96% | ▼▼▼ | 102% | 108% | 106% | 91% | 100% |
| 20241128 | 1,407 | 1,439 | 1,407 | 1,439 | 52,400 | 39 | 103% | 102% | 92% | ▲ | 100% | 104% | 103% | 94% | 103% |
| 20241129 | 1,435 | 1,435 | 1,421 | 1,430 | 43,900 | -9 | 99% | 100% | 84% | ▼ | 103% | 103% | 102% | 93% | 102% |
| 20241202 | 1,449 | 1,490 | 1,449 | 1,486 | 114,400 | 56 | 104% | 103% | 261% | ▲ | 102% | 101% | 98% | 97% | 106% |
| 20241203 | 1,493 | 1,535 | 1,493 | 1,516 | 94,200 | 30 | 102% | 102% | 82% | ▲▲ | 98% | 100% | 96% | 99% | 108% |
| 20241204 | 1,510 | 1,510 | 1,482 | 1,485 | 72,200 | -31 | 98% | 98% | 77% | ▼ | 101% | 100% | 97% | 97% | 106% |
| 20241205 | 1,486 | 1,504 | 1,486 | 1,495 | 40,600 | 10 | 101% | 101% | 56% | ▲ | 100% | 100% | 97% | 99% | 107% |
| 20241206 | 1,493 | 1,504 | 1,483 | 1,498 | 44,500 | 3 | 100% | 100% | 110% | ▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20241209 | 1,500 | 1,516 | 1,489 | 1,503 | 72,900 | 5 | 100% | 100% | 164% | ▲▲▲ | 99% | 98% | 0% | 99% | 107% |
| 20241210 | 1,503 | 1,517 | 1,490 | 1,492 | 66,300 | -11 | 99% | 99% | 91% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241211 | 1,496 | 1,497 | 1,482 | 1,486 | 43,500 | -6 | 100% | 99% | 66% | ▼▼ | 100% | 98% | 0% | 98% | 106% |
| 20241212 | 1,491 | 1,503 | 1,484 | 1,489 | 91,200 | 3 | 100% | 100% | 210% | ▲ | 100% | 99% | 0% | 98% | 106% |
| 20241213 | 1,470 | 1,482 | 1,470 | 1,474 | 60,900 | -15 | 99% | 100% | 67% | ▼ | 100% | 98% | 0% | 97% | 105% |
| 20241216 | 1,474 | 1,485 | 1,472 | 1,472 | 61,600 | -2 | 100% | 100% | 101% | ▼▼ | 99% | 98% | 0% | 97% | 105% |
| 20241217 | 1,474 | 1,489 | 1,464 | 1,464 | 43,600 | -8 | 99% | 99% | 71% | ▼▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241218 | 1,464 | 1,477 | 1,451 | 1,451 | 47,900 | -13 | 99% | 99% | 110% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241219 | 1,451 | 1,457 | 1,445 | 1,446 | 53,200 | -5 | 100% | 100% | 111% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 103% |
| 20241220 | 1,461 | 1,479 | 1,442 | 1,442 | 97,000 | -4 | 100% | 99% | 182% | ▼▼▼▼▼▼ | % | % | % | 95% | 103% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7414 | 1 | 小野建株式会社 | 2024-12-21 11:23:51 |