| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,324 | 1,324 | 1,306 | 1,312 | 24,100 | 9 | 101% | 99% | 130% | ▲ | 99% | 100% | 103% | 95% | 101% |
| 20250121 | 1,321 | 1,321 | 1,309 | 1,310 | 19,500 | -2 | 100% | 99% | 81% | ▼ | 99% | 101% | 103% | 95% | 101% |
| 20250122 | 1,313 | 1,319 | 1,306 | 1,306 | 22,600 | -4 | 100% | 99% | 116% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20250123 | 1,306 | 1,307 | 1,298 | 1,305 | 21,400 | -1 | 100% | 100% | 95% | ▼▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20250124 | 1,314 | 1,318 | 1,298 | 1,308 | 22,700 | 3 | 100% | 100% | 106% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20250127 | 1,322 | 1,324 | 1,315 | 1,324 | 16,000 | 16 | 101% | 100% | 70% | ▲▲ | 100% | 102% | 102% | 96% | 102% |
| 20250128 | 1,324 | 1,331 | 1,295 | 1,321 | 65,500 | -3 | 100% | 100% | 409% | ▼ | 100% | 99% | 102% | 96% | 101% |
| 20250129 | 1,323 | 1,324 | 1,317 | 1,322 | 18,000 | 1 | 100% | 100% | 27% | ▲ | 102% | 100% | 102% | 96% | 101% |
| 20250130 | 1,325 | 1,354 | 1,325 | 1,348 | 27,400 | 26 | 102% | 102% | 152% | ▲▲ | 100% | 98% | 100% | 98% | 103% |
| 20250131 | 1,351 | 1,351 | 1,331 | 1,346 | 16,600 | -2 | 100% | 100% | 61% | ▼ | 99% | 101% | 102% | 98% | 103% |
| 20250203 | 1,333 | 1,333 | 1,315 | 1,315 | 28,600 | -31 | 98% | 99% | 172% | ▼▼ | 98% | 101% | 104% | 95% | 101% |
| 20250204 | 1,335 | 1,335 | 1,314 | 1,314 | 21,100 | -1 | 100% | 98% | 74% | ▼▼▼ | 100% | 101% | 105% | 95% | 101% |
| 20250205 | 1,320 | 1,330 | 1,317 | 1,326 | 21,400 | 12 | 101% | 100% | 101% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20250206 | 1,332 | 1,332 | 1,322 | 1,329 | 20,500 | 3 | 100% | 100% | 96% | ▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20250207 | 1,338 | 1,355 | 1,338 | 1,345 | 31,200 | 16 | 101% | 101% | 152% | ▲▲▲ | 99% | 101% | 103% | 100% | 103% |
| 20250210 | 1,341 | 1,344 | 1,330 | 1,330 | 12,100 | -15 | 99% | 99% | 39% | ▼ | 99% | 101% | 103% | 99% | 102% |
| 20250212 | 1,344 | 1,344 | 1,333 | 1,333 | 10,700 | 3 | 100% | 99% | 88% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250213 | 1,348 | 1,354 | 1,340 | 1,342 | 25,100 | 9 | 101% | 100% | 235% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250214 | 1,355 | 1,358 | 1,342 | 1,348 | 15,500 | 6 | 100% | 99% | 62% | ▲▲▲ | 100% | 97% | 105% | 100% | 103% |
| 20250217 | 1,349 | 1,352 | 1,340 | 1,348 | 18,200 | 0 | 100% | 100% | 117% | -- | 101% | 97% | 105% | 100% | 103% |
| 20250218 | 1,348 | 1,355 | 1,345 | 1,355 | 20,500 | 7 | 101% | 101% | 113% | ▲ | 99% | 98% | 105% | 100% | 104% |
| 20250219 | 1,349 | 1,358 | 1,335 | 1,335 | 22,800 | -20 | 99% | 99% | 111% | ▼ | 98% | 99% | 106% | 99% | 102% |
| 20250220 | 1,338 | 1,347 | 1,306 | 1,312 | 44,200 | -23 | 98% | 98% | 194% | ▼▼ | 100% | 103% | 108% | 97% | 101% |
| 20250225 | 1,314 | 1,314 | 1,302 | 1,312 | 25,300 | 0 | 100% | 100% | 57% | -- | 100% | 103% | 110% | 97% | 100% |
| 20250226 | 1,312 | 1,313 | 1,302 | 1,310 | 34,600 | -2 | 100% | 100% | 137% | ▼ | 101% | 104% | 109% | 97% | 100% |
| 20250227 | 1,318 | 1,327 | 1,315 | 1,327 | 46,100 | 17 | 101% | 101% | 133% | ▲ | 99% | 103% | 109% | 98% | 101% |
| 20250228 | 1,337 | 1,337 | 1,318 | 1,327 | 47,100 | 0 | 100% | 99% | 102% | -- | 100% | 102% | 108% | 98% | 101% |
| 20250303 | 1,355 | 1,366 | 1,342 | 1,353 | 61,100 | 26 | 102% | 100% | 130% | ▲ | 100% | 103% | 108% | 100% | 103% |
| 20250304 | 1,349 | 1,361 | 1,343 | 1,345 | 49,800 | -8 | 99% | 100% | 82% | ▼ | 100% | 101% | 107% | 99% | 103% |
| 20250305 | 1,366 | 1,366 | 1,349 | 1,365 | 41,800 | 20 | 101% | 100% | 84% | ▲ | 101% | 100% | 106% | 100% | 104% |
| 20250306 | 1,375 | 1,383 | 1,362 | 1,382 | 61,400 | 17 | 101% | 101% | 147% | ▲▲ | 100% | 101% | 107% | 100% | 105% |
| 20250307 | 1,362 | 1,373 | 1,346 | 1,365 | 63,200 | -17 | 99% | 100% | 103% | ▼ | 101% | 100% | 106% | 99% | 104% |
| 20250310 | 1,376 | 1,389 | 1,370 | 1,384 | 86,400 | 19 | 101% | 101% | 137% | ▲ | 100% | 101% | 106% | 100% | 106% |
| 20250311 | 1,375 | 1,380 | 1,366 | 1,371 | 60,900 | -13 | 99% | 100% | 70% | ▼ | 99% | 102% | 106% | 99% | 105% |
| 20250312 | 1,380 | 1,380 | 1,363 | 1,367 | 49,200 | -4 | 100% | 99% | 81% | ▼▼ | 99% | 102% | 106% | 99% | 104% |
| 20250313 | 1,380 | 1,380 | 1,364 | 1,370 | 56,400 | 3 | 100% | 99% | 115% | ▲ | 99% | 103% | 104% | 99% | 105% |
| 20250314 | 1,371 | 1,375 | 1,361 | 1,361 | 65,600 | -9 | 99% | 99% | 116% | ▼ | 101% | 103% | 103% | 98% | 104% |
| 20250317 | 1,375 | 1,389 | 1,370 | 1,387 | 111,500 | 26 | 102% | 101% | 170% | ▲ | 101% | 101% | 101% | 100% | 106% |
| 20250318 | 1,394 | 1,430 | 1,392 | 1,412 | 67,900 | 25 | 102% | 101% | 61% | ▲▲ | 99% | 101% | 100% | 100% | 108% |
| 20250319 | 1,417 | 1,422 | 1,401 | 1,409 | 80,000 | -3 | 100% | 99% | 118% | ▼ | 100% | 102% | 100% | 100% | 108% |
| 20250321 | 1,407 | 1,417 | 1,402 | 1,414 | 112,400 | 5 | 100% | 100% | 141% | ▲ | 98% | 102% | 98% | 100% | 108% |
| 20250324 | 1,437 | 1,437 | 1,397 | 1,404 | 130,900 | -10 | 99% | 98% | 116% | ▼ | 100% | 103% | 100% | 99% | 107% |
| 20250325 | 1,414 | 1,416 | 1,396 | 1,410 | 104,400 | 6 | 100% | 100% | 80% | ▲ | 100% | 99% | 99% | 100% | 108% |
| 20250326 | 1,432 | 1,440 | 1,417 | 1,437 | 122,400 | 27 | 102% | 100% | 117% | ▲▲ | 99% | 97% | 97% | 100% | 110% |
| 20250327 | 1,450 | 1,459 | 1,411 | 1,441 | 370,100 | 4 | 100% | 99% | 302% | ▲▲▲ | 101% | 95% | 97% | 100% | 109% |
| 20250328 | 1,450 | 1,462 | 1,437 | 1,459 | 231,800 | 18 | 101% | 101% | 63% | ▲▲▲▲ | 99% | 94% | 98% | 100% | 110% |
| 20250331 | 1,443 | 1,460 | 1,424 | 1,424 | 68,400 | -35 | 98% | 99% | 30% | ▼ | 99% | 92% | 99% | 98% | 106% |
| 20250401 | 1,431 | 1,442 | 1,412 | 1,412 | 33,800 | -12 | 99% | 99% | 49% | ▼▼ | 97% | 92% | 99% | 97% | 105% |
| 20250402 | 1,426 | 1,426 | 1,374 | 1,382 | 37,700 | -30 | 98% | 97% | 112% | ▼▼▼ | 102% | 104% | 106% | 95% | 102% |
| 20250403 | 1,335 | 1,358 | 1,322 | 1,356 | 34,800 | -26 | 98% | 102% | 92% | ▼▼▼▼ | 98% | 106% | 0% | 93% | 100% |
| 20250404 | 1,330 | 1,334 | 1,280 | 1,301 | 78,700 | -55 | 96% | 98% | 226% | ▼▼▼▼▼ | 103% | 110% | 0% | 89% | 100% |
| 20250408 | 1,278 | 1,327 | 1,278 | 1,318 | 54,400 | 17 | 101% | 103% | 69% | ▲ | 100% | 106% | 0% | 90% | 101% |
| 20250409 | 1,318 | 1,333 | 1,287 | 1,319 | 53,900 | 1 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 0% | 90% | 101% |
| 20250410 | 1,398 | 1,398 | 1,364 | 1,395 | 48,200 | 76 | 106% | 100% | 89% | ▲▲▲ | 101% | 101% | 0% | 96% | 107% |
| 20250411 | 1,394 | 1,409 | 1,360 | 1,409 | 93,600 | 14 | 101% | 101% | 194% | ▲▲▲▲ | 98% | 99% | 0% | 97% | 108% |
| 20250414 | 1,426 | 1,426 | 1,391 | 1,399 | 57,600 | -10 | 99% | 98% | 62% | ▼ | 100% | 101% | 0% | 96% | 108% |
| 20250415 | 1,400 | 1,415 | 1,396 | 1,402 | 32,200 | 3 | 100% | 100% | 56% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20250416 | 1,412 | 1,417 | 1,407 | 1,412 | 15,600 | 10 | 101% | 100% | 48% | ▲▲ | 99% | 0% | 0% | 97% | 109% |
| 20250417 | 1,412 | 1,415 | 1,393 | 1,401 | 11,300 | -11 | 99% | 99% | 72% | ▼ | 101% | 0% | 0% | 96% | 108% |
| 20250418 | 1,401 | 1,415 | 1,400 | 1,411 | 18,800 | 10 | 101% | 101% | 166% | ▲ | % | % | % | 97% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,200 | 28,700 | 0 | 18,300 | 1,200 | 10,400 |
| 2025-04-04 | 500 | 25,800 | 0 | 18,200 | 500 | 7,600 |
| 2025-03-28 | 15,800 | 33,800 | 8,600 | 20,900 | 7,200 | 12,900 |
| 2025-03-21 | 389,300 | 34,800 | 384,600 | 18,900 | 4,700 | 15,900 |
| 2025-03-14 | 216,600 | 33,200 | 211,900 | 20,900 | 4,700 | 12,300 |
| 2025-03-07 | 120,800 | 29,500 | 117,800 | 20,500 | 3,000 | 9,000 |
| 2025-02-28 | 46,200 | 31,800 | 44,300 | 22,000 | 1,900 | 9,800 |
| 2025-02-21 | 15,300 | 36,200 | 13,600 | 24,500 | 1,700 | 11,700 |
| 2025-02-14 | 9,500 | 31,800 | 7,500 | 21,500 | 2,000 | 10,300 |
| 2025-02-07 | 9,800 | 34,000 | 7,500 | 22,400 | 2,300 | 11,600 |
| 2025-01-31 | 4,000 | 32,900 | 2,000 | 21,700 | 2,000 | 11,200 |
| 2025-01-24 | 700 | 30,700 | 0 | 19,600 | 700 | 11,100 |
| 2025-01-17 | 400 | 30,200 | 100 | 19,400 | 300 | 10,800 |
| 2025-01-10 | 300 | 30,600 | 100 | 19,400 | 200 | 11,200 |
| 2024-12-27 | 4,400 | 32,400 | 2,100 | 21,600 | 2,300 | 10,800 |
| 2024-12-20 | 11,200 | 31,800 | 2,100 | 21,100 | 9,100 | 10,700 |
| 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 |
|---|---|---|---|
| 20250213 | 14:00 | コンドーテック | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250213 | 14:00 | コンドーテック | 2025年3月期第3四半期決算説明資料 |
| 20241225 | 17:00 | 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の払込完了に関するお知らせ |
| 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 | 2025-04-19 05:24:37 |
| 7438 | 2 | 野村IR資産運用フェア2025に出展しました。｜新着情報｜コンドーテック株式会社 | 2025-01-30 14:30:27 |
| 7438 | 2 | GOMEZ「IRサイトランキング2024」で「優秀企業 銅賞」に選ばれました。｜新着情報｜コンドーテック株式会社 | 2025-01-20 18:29:40 |
| 7438 | 2 | 日興アイ・アール「2024年度 全上場企業ホームページ充実度ランキング」で「優秀サイト」に選ばれました。｜新着情報｜コンドーテック株式会社 | 2024-12-23 23:31:37 |
| 7438 | 2 | 野村IR資産運用フェア2025に出展いたします。｜新着情報｜コンドーテック株式会社 | 2024-12-23 23:31:35 |
| 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 |