| 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 | 1,242 | 1,242 | 1,218 | 1,223 | 24,800 | -4 | 100% | 98% | 136% | ▼ | 100% | 99% | 103% | 94% | 103% |
| 20240925 | 1,223 | 1,228 | 1,212 | 1,222 | 25,900 | -1 | 100% | 100% | 104% | ▼▼ | 101% | 98% | 102% | 93% | 103% |
| 20240926 | 1,236 | 1,256 | 1,222 | 1,248 | 49,400 | 26 | 102% | 101% | 191% | ▲ | 99% | 100% | 102% | 95% | 105% |
| 20240927 | 1,238 | 1,238 | 1,222 | 1,230 | 32,100 | -18 | 99% | 99% | 65% | ▼ | 100% | 103% | 105% | 94% | 104% |
| 20240930 | 1,203 | 1,215 | 1,198 | 1,206 | 35,300 | -24 | 98% | 100% | 110% | ▼▼ | 100% | 103% | 105% | 92% | 102% |
| 20241001 | 1,209 | 1,217 | 1,203 | 1,213 | 19,600 | 7 | 101% | 100% | 56% | ▲ | 100% | 103% | 104% | 95% | 102% |
| 20241002 | 1,210 | 1,228 | 1,201 | 1,216 | 28,700 | 3 | 100% | 100% | 146% | ▲▲ | 99% | 99% | 103% | 97% | 102% |
| 20241003 | 1,243 | 1,243 | 1,223 | 1,232 | 19,300 | 16 | 101% | 99% | 67% | ▲▲▲ | 101% | 101% | 105% | 99% | 104% |
| 20241004 | 1,232 | 1,244 | 1,229 | 1,239 | 20,200 | 7 | 101% | 101% | 105% | ▲▲▲▲ | 101% | 101% | 107% | 99% | 104% |
| 20241007 | 1,242 | 1,254 | 1,241 | 1,251 | 28,600 | 12 | 101% | 101% | 142% | ▲▲▲▲▲ | 99% | 101% | 108% | 100% | 105% |
| 20241008 | 1,247 | 1,255 | 1,231 | 1,231 | 19,900 | -20 | 98% | 99% | 70% | ▼ | 99% | 102% | 111% | 98% | 104% |
| 20241009 | 1,246 | 1,246 | 1,231 | 1,233 | 13,800 | 2 | 100% | 99% | 69% | ▲ | 101% | 101% | 112% | 99% | 104% |
| 20241010 | 1,233 | 1,254 | 1,230 | 1,246 | 31,000 | 13 | 101% | 101% | 225% | ▲▲ | 100% | 100% | 110% | 100% | 105% |
| 20241011 | 1,255 | 1,287 | 1,250 | 1,258 | 55,800 | 12 | 101% | 100% | 180% | ▲▲▲ | 100% | 99% | 109% | 100% | 106% |
| 20241015 | 1,265 | 1,266 | 1,250 | 1,265 | 46,300 | 7 | 101% | 100% | 83% | ▲▲▲▲ | 100% | 100% | 111% | 100% | 106% |
| 20241016 | 1,250 | 1,264 | 1,241 | 1,244 | 34,600 | -21 | 98% | 100% | 75% | ▼ | 99% | 100% | 110% | 98% | 103% |
| 20241017 | 1,253 | 1,253 | 1,241 | 1,241 | 12,800 | -3 | 100% | 99% | 37% | ▼▼ | 100% | 100% | 111% | 98% | 103% |
| 20241018 | 1,249 | 1,261 | 1,246 | 1,250 | 12,700 | 9 | 101% | 100% | 99% | ▲ | 101% | 100% | 111% | 99% | 104% |
| 20241021 | 1,244 | 1,253 | 1,240 | 1,252 | 11,600 | 2 | 100% | 101% | 91% | ▲▲ | 99% | 100% | 110% | 99% | 104% |
| 20241022 | 1,256 | 1,256 | 1,240 | 1,241 | 18,400 | -11 | 99% | 99% | 159% | ▼ | 101% | 102% | 111% | 98% | 103% |
| 20241023 | 1,242 | 1,253 | 1,236 | 1,252 | 21,500 | 11 | 101% | 101% | 117% | ▲ | 100% | 101% | 111% | 99% | 104% |
| 20241024 | 1,246 | 1,255 | 1,246 | 1,250 | 23,200 | -2 | 100% | 100% | 108% | ▼ | 98% | 102% | 111% | 99% | 104% |
| 20241025 | 1,257 | 1,257 | 1,236 | 1,237 | 20,200 | -13 | 99% | 98% | 87% | ▼▼ | 102% | 104% | 113% | 98% | 103% |
| 20241028 | 1,237 | 1,263 | 1,237 | 1,259 | 25,500 | 22 | 102% | 102% | 126% | ▲ | 100% | 106% | 111% | 100% | 104% |
| 20241029 | 1,259 | 1,264 | 1,253 | 1,264 | 21,400 | 5 | 100% | 100% | 84% | ▲▲ | 100% | 107% | 111% | 100% | 104% |
| 20241030 | 1,260 | 1,269 | 1,255 | 1,255 | 43,400 | -9 | 99% | 100% | 203% | ▼ | 102% | 110% | 111% | 99% | 103% |
| 20241031 | 1,258 | 1,285 | 1,258 | 1,277 | 22,500 | 22 | 102% | 102% | 52% | ▲ | 101% | 108% | 109% | 100% | 104% |
| 20241101 | 1,277 | 1,294 | 1,276 | 1,291 | 18,000 | 14 | 101% | 101% | 80% | ▲▲ | 102% | 104% | 107% | 100% | 105% |
| 20241105 | 1,301 | 1,333 | 1,301 | 1,333 | 63,100 | 42 | 103% | 102% | 351% | ▲▲▲ | 99% | 99% | 103% | 100% | 108% |
| 20241106 | 1,359 | 1,359 | 1,330 | 1,343 | 53,700 | 10 | 101% | 99% | 85% | ▲▲▲▲ | 102% | 99% | 103% | 100% | 109% |
| 20241107 | 1,360 | 1,384 | 1,356 | 1,382 | 38,800 | 39 | 103% | 102% | 72% | ▲▲▲▲▲ | 96% | 96% | 100% | 100% | 112% |
| 20241108 | 1,402 | 1,406 | 1,344 | 1,350 | 28,500 | -32 | 98% | 96% | 73% | ▼ | 98% | 99% | 100% | 98% | 109% |
| 20241111 | 1,380 | 1,380 | 1,351 | 1,352 | 16,700 | 2 | 100% | 98% | 59% | ▲ | 98% | 100% | 101% | 98% | 109% |
| 20241112 | 1,364 | 1,364 | 1,322 | 1,339 | 56,600 | -13 | 99% | 98% | 339% | ▼ | 100% | 102% | 102% | 97% | 108% |
| 20241113 | 1,351 | 1,355 | 1,336 | 1,352 | 37,000 | 13 | 101% | 100% | 65% | ▲ | 99% | 101% | 101% | 98% | 109% |
| 20241114 | 1,363 | 1,363 | 1,342 | 1,346 | 29,300 | -6 | 100% | 99% | 79% | ▼ | 100% | 102% | 102% | 97% | 109% |
| 20241115 | 1,360 | 1,368 | 1,352 | 1,365 | 12,700 | 19 | 101% | 100% | 43% | ▲ | 100% | 102% | 101% | 99% | 110% |
| 20241118 | 1,368 | 1,383 | 1,360 | 1,367 | 27,800 | 2 | 100% | 100% | 219% | ▲▲ | 99% | 101% | 99% | 99% | 111% |
| 20241119 | 1,388 | 1,408 | 1,361 | 1,372 | 43,600 | 5 | 100% | 99% | 157% | ▲▲▲ | 101% | 101% | 101% | 99% | 111% |
| 20241120 | 1,365 | 1,389 | 1,364 | 1,375 | 21,800 | 3 | 100% | 101% | 50% | ▲▲▲▲ | 100% | 99% | 99% | 99% | 111% |
| 20241121 | 1,389 | 1,397 | 1,383 | 1,386 | 24,000 | 11 | 101% | 100% | 110% | ▲▲▲▲▲ | 100% | 98% | 98% | 100% | 112% |
| 20241122 | 1,393 | 1,403 | 1,391 | 1,397 | 30,800 | 11 | 101% | 100% | 128% | ▲▲▲▲▲▲ | 97% | 96% | 95% | 100% | 113% |
| 20241125 | 1,427 | 1,427 | 1,378 | 1,378 | 37,600 | -19 | 99% | 97% | 122% | ▼ | 100% | 100% | 99% | 99% | 110% |
| 20241126 | 1,379 | 1,387 | 1,370 | 1,378 | 18,200 | 0 | 100% | 100% | 48% | -- | 99% | 100% | 98% | 99% | 110% |
| 20241127 | 1,386 | 1,386 | 1,360 | 1,369 | 19,400 | -9 | 99% | 99% | 107% | ▼ | 99% | 101% | 100% | 98% | 109% |
| 20241128 | 1,362 | 1,370 | 1,353 | 1,353 | 30,800 | -16 | 99% | 99% | 159% | ▼▼ | 101% | 101% | 100% | 97% | 106% |
| 20241129 | 1,362 | 1,381 | 1,353 | 1,370 | 35,100 | 17 | 101% | 101% | 114% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20241202 | 1,380 | 1,382 | 1,375 | 1,379 | 16,800 | 9 | 101% | 100% | 48% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241203 | 1,379 | 1,388 | 1,368 | 1,381 | 49,400 | 2 | 100% | 100% | 294% | ▲▲▲ | 97% | 97% | 98% | 99% | 103% |
| 20241204 | 1,381 | 1,381 | 1,346 | 1,346 | 40,600 | -35 | 97% | 97% | 82% | ▼ | 101% | 99% | 100% | 96% | 101% |
| 20241205 | 1,361 | 1,379 | 1,356 | 1,379 | 29,100 | 33 | 102% | 101% | 72% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241206 | 1,384 | 1,385 | 1,365 | 1,368 | 23,600 | -11 | 99% | 99% | 81% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241209 | 1,364 | 1,370 | 1,339 | 1,346 | 49,700 | -22 | 98% | 99% | 211% | ▼▼ | 98% | 99% | 0% | 96% | 101% |
| 20241210 | 1,362 | 1,362 | 1,330 | 1,330 | 24,000 | -16 | 99% | 98% | 48% | ▼▼▼ | 102% | 101% | 0% | 95% | 100% |
| 20241211 | 1,331 | 1,355 | 1,331 | 1,351 | 22,800 | 21 | 102% | 102% | 95% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241212 | 1,353 | 1,353 | 1,338 | 1,347 | 23,800 | -4 | 100% | 100% | 104% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 1,336 | 1,348 | 1,334 | 1,338 | 29,200 | -9 | 99% | 100% | 123% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241216 | 1,352 | 1,352 | 1,339 | 1,349 | 20,800 | 11 | 101% | 100% | 71% | ▲ | 98% | 100% | 0% | 97% | 101% |
| 20241217 | 1,357 | 1,360 | 1,322 | 1,327 | 36,700 | -22 | 98% | 98% | 176% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,332 | 1,342 | 1,323 | 1,339 | 26,700 | 12 | 101% | 101% | 73% | ▲ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 1,328 | 1,366 | 1,328 | 1,355 | 35,400 | 16 | 101% | 102% | 133% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,362 | 1,380 | 1,360 | 1,360 | 26,000 | 5 | 100% | 100% | 73% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,200 | 40,400 | 2,100 | 22,300 | 8,100 | 18,100 |
| 2024-12-06 | 3,000 | 39,000 | 2,100 | 21,000 | 900 | 18,000 |
| 2024-11-29 | 3,000 | 39,500 | 2,100 | 20,600 | 900 | 18,900 |
| 2024-11-22 | 3,000 | 38,600 | 2,100 | 20,200 | 900 | 18,400 |
| 2024-11-15 | 3,600 | 40,600 | 2,100 | 22,400 | 1,500 | 18,200 |
| 2024-11-08 | 4,800 | 44,100 | 2,100 | 23,100 | 2,700 | 21,000 |
| 2024-11-01 | 1,800 | 48,600 | 0 | 25,600 | 1,800 | 23,000 |
| 2024-10-25 | 1,400 | 51,800 | 0 | 26,700 | 1,400 | 25,100 |
| 2024-10-18 | 900 | 54,500 | 0 | 28,400 | 900 | 26,100 |
| 2024-10-11 | 1,200 | 56,100 | 0 | 29,500 | 1,200 | 26,600 |
| 2024-10-04 | 700 | 57,200 | 0 | 31,600 | 700 | 25,600 |
| 2024-09-27 | 1,200 | 57,500 | 0 | 31,400 | 1,200 | 26,100 |
| 2024-09-20 | 1,700 | 64,400 | 0 | 32,400 | 1,700 | 32,000 |
| 2024-09-13 | 1,600 | 68,800 | 0 | 34,100 | 1,600 | 34,700 |
| 2024-09-06 | 1,500 | 66,300 | 0 | 33,600 | 1,500 | 32,700 |
| 2024-08-30 | 1,600 | 45,700 | 0 | 25,000 | 1,600 | 20,700 |
| 2024-08-23 | 800 | 43,800 | 0 | 24,800 | 800 | 19,000 |
| 2024-08-16 | 1,000 | 46,200 | 0 | 26,900 | 1,000 | 19,300 |
| 2024-08-09 | 1,500 | 45,300 | 0 | 26,300 | 1,500 | 19,000 |
| 2024-08-02 | 100 | 40,600 | 0 | 29,800 | 100 | 10,800 |
| 2024-07-26 | 500 | 41,200 | 0 | 30,800 | 500 | 10,400 |
| 2024-07-19 | 1,500 | 33,800 | 0 | 25,000 | 1,500 | 8,800 |
| 2024-07-12 | 1,400 | 34,600 | 0 | 26,100 | 1,400 | 8,500 |
| 2024-07-05 | 4,000 | 45,100 | 0 | 30,500 | 4,000 | 14,600 |
| 2024-06-28 | 3,600 | 41,700 | 0 | 26,900 | 3,600 | 14,800 |
| 2024-06-21 | 4,000 | 47,100 | 0 | 30,600 | 4,000 | 16,500 |
| 2024-06-14 | 4,200 | 47,400 | 0 | 29,000 | 4,200 | 18,400 |
| 2024-06-07 | 3,500 | 40,300 | 0 | 29,700 | 3,500 | 10,600 |
| 2024-05-31 | 2,200 | 40,200 | 0 | 31,200 | 2,200 | 9,000 |
| 2024-05-24 | 800 | 47,100 | 0 | 37,400 | 800 | 9,700 |
| 2024-05-17 | 700 | 47,100 | 0 | 36,200 | 700 | 10,900 |
| 2024-05-10 | 900 | 51,100 | 0 | 39,300 | 900 | 11,800 |
| 2024-05-02 | 500 | 49,100 | 0 | 39,100 | 500 | 10,000 |
| 2024-04-26 | 500 | 49,100 | 0 | 39,200 | 500 | 9,900 |
| 2024-04-19 | 100 | 51,700 | 0 | 42,600 | 100 | 9,100 |
| 2024-04-12 | 2,200 | 50,100 | 1,800 | 40,600 | 400 | 9,500 |
| 2024-04-05 | 2,500 | 47,600 | 2,000 | 38,900 | 500 | 8,700 |
| 2024-03-29 | 3,900 | 47,100 | 3,300 | 37,600 | 600 | 9,500 |
| 2024-03-22 | 466,900 | 48,600 | 466,400 | 33,300 | 500 | 15,300 |
| 2024-03-15 | 290,600 | 52,200 | 289,900 | 37,900 | 700 | 14,300 |
| 2024-03-08 | 190,000 | 54,600 | 189,400 | 39,400 | 600 | 15,200 |
| 2024-03-01 | 79,600 | 51,100 | 78,300 | 35,700 | 1,300 | 15,400 |
| 2024-02-22 | 26,900 | 51,000 | 25,700 | 38,000 | 1,200 | 13,000 |
| 2024-02-16 | 16,600 | 47,100 | 15,000 | 32,200 | 1,600 | 14,900 |
| 2024-02-09 | 11,700 | 51,800 | 9,400 | 30,400 | 2,300 | 21,400 |
| 2024-02-02 | 7,700 | 47,200 | 7,000 | 29,500 | 700 | 17,700 |
| 2024-01-26 | 7,700 | 47,300 | 7,000 | 30,600 | 700 | 16,700 |
| 2024-01-19 | 6,900 | 41,500 | 6,000 | 25,700 | 900 | 15,800 |
| 2024-01-12 | 3,900 | 48,600 | 2,000 | 25,400 | 1,900 | 23,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | コンドーテック | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | コンドーテック | 2025年3月期第2四半期（中間期）決算説明資料 |
| 20241108 | 14:00 | コンドーテック | 人事異動のお知らせ |
| 20241108 | 14:00 | コンドーテック | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240919 | 15:00 | コンドーテック | 当社連結子会社による上田建設株式会社の株式取得（孫会社化）に関するお知らせ |
| 20240809 | 14:00 | コンドーテック | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | コンドーテック | 2025年3月期第1四半期決算説明資料 |
| 20240712 | 15:00 | コンドーテック | 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 |
| 20240625 | 17:00 | コンドーテック | 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 |
| 20240514 | 14:00 | コンドーテック | 2024年3月期決算短信[日本基準]（連結） |
| 20240514 | 14:00 | コンドーテック | 2024年3月期決算説明資料 |
| 20240514 | 14:00 | コンドーテック | 長期ビジョンの策定及び中期経営計画の修正に関するお知らせ |
| 20240419 | 14:30 | コンドーテック | 代表取締役及び役員の異動に関するお知らせ |
| 20240314 | 14:00 | コンドーテック | 組織変更及び人事異動のお知らせ |
| 20240209 | 14:00 | コンドーテック | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | コンドーテック | 2024年3月期第3四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3OQ | 350 | 2024-07-29 15:26 | コンドーテック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7438 | 1 | コンドーテック株式会社｜社会活動に欠かせないインフラ、環境関連資材を供給 | 2024-12-22 00:20:55 |
| 7438 | 2 | ライブ配信動画 | ブリッジサロン | 2024-12-06 12:31:23 |
| 7438 | 2 | ログミーファイナンスに当社の決算説明会が掲載されました。｜新着情報｜コンドーテック株式会社 | 2024-12-05 00:32:10 |
| 7438 | 2 | 2024年11月 8日 IR情報 中間配当金お支払いについてのお知らせ （PDF:約85KB ） | 2024-11-08 20:31:46 |
| 7438 | 2 | 株主優待制度を通じた寄付のお知らせ｜新着情報｜コンドーテック株式会社 | 2024-10-19 00:31:06 |
| 7438 | 2 | 株式会社シェアードリサーチによるアナリストレポートが更新されました。｜新着情報｜コンドーテック株式会社 | 2024-10-08 18:30:43 |
| 7438 | 2 | 日経IR・個人投資家フェア2024に出展しました。｜新着情報｜コンドーテック株式会社 | 2024-09-02 14:31:21 |
| 7438 | 2 | 日本証券新聞社主催 個人投資家向け会社説明会（東京）に参加いたしました。｜新着情報｜コンドーテック株式会社 | 2024-07-31 00:29:31 |
| 7438 | 2 | 2024年8月23日・24日開催 日経IR・個人投資家フェア2024に出展いたします。｜新着情報｜コンドーテック株式会社 | 2024-07-29 10:30:21 |
| 7438 | 2 | 株式会社シェアードリサーチによるアナリストレポートが更新されました。｜新着情報｜コンドーテック株式会社 | 2024-07-09 18:31:02 |