| 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 | 2,300 | 2,335 | 2,284 | 2,315 | 24,900 | 46 | 102% | 101% | 84% | ▲ | 101% | 102% | 103% | 95% | 103% |
| 20240925 | 2,315 | 2,355 | 2,239 | 2,340 | 21,800 | 25 | 101% | 101% | 88% | ▲▲ | 102% | 99% | 101% | 96% | 104% |
| 20240926 | 2,367 | 2,412 | 2,340 | 2,412 | 40,300 | 72 | 103% | 102% | 185% | ▲▲▲ | 100% | 99% | 101% | 99% | 108% |
| 20240927 | 2,376 | 2,399 | 2,363 | 2,384 | 21,900 | -28 | 99% | 100% | 54% | ▼ | 98% | 102% | 101% | 98% | 106% |
| 20240930 | 2,360 | 2,438 | 2,304 | 2,313 | 32,000 | -71 | 97% | 98% | 146% | ▼▼ | 102% | 106% | 103% | 96% | 103% |
| 20241001 | 2,315 | 2,383 | 2,313 | 2,354 | 19,000 | 41 | 102% | 102% | 59% | ▲ | 99% | 104% | 102% | 98% | 105% |
| 20241002 | 2,354 | 2,392 | 2,313 | 2,329 | 19,700 | -25 | 99% | 99% | 104% | ▼ | 98% | 99% | 101% | 97% | 104% |
| 20241003 | 2,399 | 2,399 | 2,337 | 2,350 | 13,000 | 21 | 101% | 98% | 66% | ▲ | 103% | 101% | 103% | 97% | 105% |
| 20241004 | 2,351 | 2,430 | 2,351 | 2,416 | 17,700 | 66 | 103% | 103% | 136% | ▲▲ | 100% | 97% | 100% | 100% | 108% |
| 20241007 | 2,450 | 2,462 | 2,416 | 2,451 | 26,600 | 35 | 101% | 100% | 150% | ▲▲▲ | 98% | 99% | 107% | 100% | 109% |
| 20241008 | 2,419 | 2,419 | 2,343 | 2,367 | 23,400 | -84 | 97% | 98% | 88% | ▼ | 99% | 101% | 112% | 97% | 106% |
| 20241009 | 2,367 | 2,386 | 2,340 | 2,354 | 24,800 | -13 | 99% | 99% | 106% | ▼▼ | 102% | 102% | 117% | 96% | 105% |
| 20241010 | 2,340 | 2,390 | 2,340 | 2,379 | 11,300 | 25 | 101% | 102% | 46% | ▲ | 99% | 97% | 114% | 97% | 106% |
| 20241011 | 2,390 | 2,398 | 2,350 | 2,374 | 21,000 | -5 | 100% | 99% | 186% | ▼ | 99% | 95% | 114% | 97% | 106% |
| 20241015 | 2,410 | 2,410 | 2,380 | 2,393 | 13,700 | 19 | 101% | 99% | 65% | ▲ | 101% | 97% | 116% | 98% | 107% |
| 20241016 | 2,364 | 2,403 | 2,354 | 2,379 | 11,100 | -14 | 99% | 101% | 81% | ▼ | 98% | 95% | 115% | 97% | 106% |
| 20241017 | 2,379 | 2,379 | 2,292 | 2,320 | 26,200 | -59 | 98% | 98% | 236% | ▼▼ | 99% | 97% | 118% | 95% | 104% |
| 20241018 | 2,322 | 2,322 | 2,283 | 2,299 | 10,000 | -21 | 99% | 99% | 38% | ▼▼▼ | 100% | 98% | 119% | 94% | 101% |
| 20241021 | 2,297 | 2,310 | 2,276 | 2,291 | 8,900 | -8 | 100% | 100% | 89% | ▼▼▼▼ | 98% | 101% | 119% | 93% | 101% |
| 20241022 | 2,300 | 2,308 | 2,251 | 2,259 | 17,800 | -32 | 99% | 98% | 200% | ▼▼▼▼▼ | 100% | 103% | 121% | 92% | 100% |
| 20241023 | 2,259 | 2,277 | 2,239 | 2,249 | 9,400 | -10 | 100% | 100% | 53% | ▼▼▼▼▼▼ | 101% | 108% | 123% | 92% | 100% |
| 20241024 | 2,229 | 2,266 | 2,211 | 2,254 | 16,800 | 5 | 100% | 101% | 179% | ▲ | 101% | 108% | 121% | 92% | 100% |
| 20241025 | 2,239 | 2,277 | 2,204 | 2,261 | 15,200 | 7 | 100% | 101% | 90% | ▲▲ | 103% | 107% | 121% | 92% | 101% |
| 20241028 | 2,251 | 2,330 | 2,250 | 2,316 | 18,400 | 55 | 102% | 103% | 121% | ▲▲▲ | 100% | 105% | 113% | 94% | 103% |
| 20241029 | 2,327 | 2,357 | 2,324 | 2,331 | 18,300 | 15 | 101% | 100% | 99% | ▲▲▲▲ | 102% | 110% | 112% | 95% | 104% |
| 20241030 | 2,356 | 2,424 | 2,347 | 2,410 | 79,200 | 79 | 103% | 102% | 433% | ▲▲▲▲▲ | 99% | 108% | 108% | 98% | 107% |
| 20241031 | 2,450 | 2,450 | 2,402 | 2,416 | 27,300 | 6 | 100% | 99% | 34% | ▲▲▲▲▲▲ | 101% | 115% | 110% | 99% | 107% |
| 20241101 | 2,386 | 2,433 | 2,385 | 2,413 | 14,400 | -3 | 100% | 101% | 53% | ▼ | 98% | 109% | 105% | 98% | 107% |
| 20241105 | 2,499 | 2,499 | 2,425 | 2,450 | 22,900 | 37 | 102% | 98% | 159% | ▲ | 104% | 110% | 106% | 100% | 109% |
| 20241106 | 2,476 | 2,587 | 2,470 | 2,580 | 46,100 | 130 | 105% | 104% | 201% | ▲▲ | 103% | 105% | 102% | 100% | 115% |
| 20241107 | 2,587 | 2,656 | 2,555 | 2,656 | 45,500 | 76 | 103% | 103% | 99% | ▲▲▲ | 101% | 97% | 98% | 100% | 118% |
| 20241108 | 2,697 | 2,789 | 2,647 | 2,736 | 33,200 | 80 | 103% | 101% | 73% | ▲▲▲▲ | 99% | 95% | 96% | 100% | 122% |
| 20241111 | 2,734 | 2,734 | 2,650 | 2,718 | 19,100 | -18 | 99% | 99% | 58% | ▼ | 99% | 94% | 98% | 99% | 121% |
| 20241112 | 2,732 | 2,760 | 2,688 | 2,717 | 16,400 | -1 | 100% | 99% | 86% | ▼▼ | 97% | 95% | 101% | 99% | 121% |
| 20241113 | 2,690 | 2,698 | 2,600 | 2,616 | 24,100 | -101 | 96% | 97% | 147% | ▼▼▼ | 99% | 98% | 106% | 96% | 116% |
| 20241114 | 2,613 | 2,644 | 2,585 | 2,585 | 19,300 | -31 | 99% | 99% | 80% | ▼▼▼▼ | 99% | 96% | 107% | 94% | 115% |
| 20241115 | 2,598 | 2,601 | 2,564 | 2,564 | 8,500 | -21 | 99% | 99% | 44% | ▼▼▼▼▼ | 101% | 104% | 109% | 94% | 114% |
| 20241118 | 2,537 | 2,587 | 2,501 | 2,555 | 12,000 | -9 | 100% | 101% | 141% | ▼▼▼▼▼▼ | 99% | 102% | 107% | 93% | 114% |
| 20241119 | 2,584 | 2,597 | 2,529 | 2,551 | 10,500 | -4 | 100% | 99% | 88% | ▼▼▼▼▼▼▼ | 99% | 100% | 111% | 93% | 113% |
| 20241120 | 2,532 | 2,569 | 2,504 | 2,504 | 9,100 | -47 | 98% | 99% | 87% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 113% | 92% | 111% |
| 20241121 | 2,504 | 2,536 | 2,487 | 2,488 | 10,600 | -16 | 99% | 99% | 116% | ▼▼▼▼▼▼▼▼▼ | 104% | 95% | 111% | 91% | 110% |
| 20241122 | 2,538 | 2,668 | 2,515 | 2,635 | 26,600 | 147 | 106% | 104% | 251% | ▲ | 95% | 91% | 107% | 96% | 117% |
| 20241125 | 2,647 | 2,647 | 2,522 | 2,522 | 28,900 | -113 | 96% | 95% | 109% | ▼ | 96% | 95% | 110% | 92% | 109% |
| 20241126 | 2,568 | 2,568 | 2,456 | 2,476 | 33,600 | -46 | 98% | 96% | 116% | ▼▼ | 98% | 101% | 115% | 90% | 106% |
| 20241127 | 2,453 | 2,473 | 2,408 | 2,408 | 18,600 | -68 | 97% | 98% | 55% | ▼▼▼ | 100% | 108% | 117% | 88% | 100% |
| 20241128 | 2,401 | 2,437 | 2,392 | 2,397 | 10,900 | -11 | 100% | 100% | 59% | ▼▼▼▼ | 99% | 111% | 119% | 88% | 100% |
| 20241129 | 2,371 | 2,398 | 2,355 | 2,355 | 18,700 | -42 | 98% | 99% | 172% | ▼▼▼▼▼ | 103% | 112% | 120% | 86% | 100% |
| 20241202 | 2,355 | 2,439 | 2,354 | 2,430 | 19,400 | 75 | 103% | 103% | 104% | ▲ | 102% | 111% | 116% | 89% | 103% |
| 20241203 | 2,430 | 2,495 | 2,430 | 2,483 | 30,200 | 53 | 102% | 102% | 156% | ▲▲ | 105% | 110% | 112% | 91% | 105% |
| 20241204 | 2,481 | 2,619 | 2,481 | 2,602 | 36,600 | 119 | 105% | 105% | 121% | ▲▲▲ | 97% | 103% | 102% | 95% | 110% |
| 20241205 | 2,702 | 2,749 | 2,600 | 2,624 | 67,300 | 22 | 101% | 97% | 184% | ▲▲▲▲ | 100% | 105% | 105% | 96% | 111% |
| 20241206 | 2,647 | 2,670 | 2,599 | 2,635 | 24,600 | 11 | 100% | 100% | 37% | ▲▲▲▲▲ | 101% | 103% | 0% | 97% | 112% |
| 20241209 | 2,666 | 2,695 | 2,616 | 2,688 | 27,600 | 53 | 102% | 101% | 112% | ▲▲▲▲▲▲ | 101% | 103% | 0% | 99% | 114% |
| 20241210 | 2,700 | 2,756 | 2,685 | 2,726 | 33,100 | 38 | 101% | 101% | 120% | ▲▲▲▲▲▲▲ | 102% | 104% | 0% | 100% | 116% |
| 20241211 | 2,706 | 2,812 | 2,634 | 2,772 | 60,600 | 46 | 102% | 102% | 183% | ▲▲▲▲▲▲▲▲ | 98% | 101% | 0% | 100% | 118% |
| 20241212 | 2,805 | 2,869 | 2,739 | 2,741 | 43,100 | -31 | 99% | 98% | 71% | ▼ | 103% | 105% | 0% | 99% | 116% |
| 20241213 | 2,646 | 2,725 | 2,632 | 2,715 | 44,300 | -26 | 99% | 103% | 103% | ▼▼ | 101% | 101% | 0% | 98% | 115% |
| 20241216 | 2,750 | 2,813 | 2,750 | 2,772 | 18,600 | 57 | 102% | 101% | 42% | ▲ | 101% | 99% | 0% | 100% | 118% |
| 20241217 | 2,800 | 2,828 | 2,769 | 2,820 | 15,700 | 48 | 102% | 101% | 84% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
| 20241218 | 2,810 | 2,824 | 2,770 | 2,770 | 24,900 | -50 | 98% | 99% | 159% | ▼ | 100% | 0% | 0% | 98% | 118% |
| 20241219 | 2,725 | 2,748 | 2,689 | 2,713 | 19,400 | -57 | 98% | 100% | 78% | ▼▼ | 103% | 0% | 0% | 96% | 115% |
| 20241220 | 2,697 | 2,783 | 2,674 | 2,769 | 33,100 | 56 | 102% | 103% | 171% | ▲ | % | % | % | 98% | 118% |
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 | 3,400 | 12,400 | 0 | 2,500 | 3,400 | 9,900 |
| 2024-12-06 | 3,300 | 12,000 | 0 | 3,700 | 3,300 | 8,300 |
| 2024-11-29 | 1,700 | 15,300 | 0 | 3,600 | 1,700 | 11,700 |
| 2024-11-22 | 2,300 | 15,500 | 0 | 4,200 | 2,300 | 11,300 |
| 2024-11-15 | 1,700 | 14,800 | 0 | 3,000 | 1,700 | 11,800 |
| 2024-11-08 | 2,700 | 15,300 | 0 | 5,700 | 2,700 | 9,600 |
| 2024-11-01 | 1,200 | 14,400 | 0 | 2,900 | 1,200 | 11,500 |
| 2024-10-25 | 500 | 15,300 | 0 | 2,400 | 500 | 12,900 |
| 2024-10-18 | 800 | 15,400 | 0 | 2,300 | 800 | 13,100 |
| 2024-10-11 | 600 | 13,000 | 0 | 2,300 | 600 | 10,700 |
| 2024-10-04 | 1,100 | 13,500 | 0 | 3,000 | 1,100 | 10,500 |
| 2024-09-27 | 900 | 11,900 | 0 | 2,300 | 900 | 9,600 |
| 2024-09-20 | 500 | 14,000 | 0 | 2,200 | 500 | 11,800 |
| 2024-09-13 | 400 | 13,200 | 0 | 2,200 | 400 | 11,000 |
| 2024-09-06 | 1,700 | 12,400 | 100 | 2,200 | 1,600 | 10,200 |
| 2024-08-30 | 1,100 | 13,400 | 0 | 2,300 | 1,100 | 11,100 |
| 2024-08-23 | 500 | 14,200 | 0 | 2,600 | 500 | 11,600 |
| 2024-08-16 | 400 | 17,000 | 0 | 2,900 | 400 | 14,100 |
| 2024-08-09 | 1,600 | 18,700 | 0 | 2,900 | 1,600 | 15,800 |
| 2024-08-02 | 4,200 | 21,100 | 100 | 4,400 | 4,100 | 16,700 |
| 2024-07-26 | 5,600 | 20,800 | 0 | 3,500 | 5,600 | 17,300 |
| 2024-07-19 | 5,300 | 20,700 | 0 | 3,300 | 5,300 | 17,400 |
| 2024-07-12 | 7,200 | 20,900 | 0 | 3,200 | 7,200 | 17,700 |
| 2024-07-05 | 7,700 | 21,700 | 0 | 4,600 | 7,700 | 17,100 |
| 2024-06-28 | 5,400 | 22,000 | 0 | 6,200 | 5,400 | 15,800 |
| 2024-06-21 | 5,000 | 28,700 | 0 | 4,300 | 5,000 | 24,400 |
| 2024-06-14 | 5,900 | 30,400 | 0 | 5,600 | 5,900 | 24,800 |
| 2024-06-07 | 5,600 | 28,700 | 0 | 4,400 | 5,600 | 24,300 |
| 2024-05-31 | 6,000 | 29,600 | 0 | 5,800 | 6,000 | 23,800 |
| 2024-05-24 | 5,300 | 29,800 | 0 | 5,500 | 5,300 | 24,300 |
| 2024-05-17 | 4,400 | 29,400 | 0 | 5,200 | 4,400 | 24,200 |
| 2024-05-10 | 3,500 | 36,400 | 0 | 6,800 | 3,500 | 29,600 |
| 2024-05-02 | 4,200 | 29,900 | 0 | 7,400 | 4,200 | 22,500 |
| 2024-04-26 | 2,400 | 33,000 | 0 | 2,700 | 2,400 | 30,300 |
| 2024-04-19 | 2,000 | 20,500 | 0 | 1,500 | 2,000 | 19,000 |
| 2024-04-12 | 2,100 | 17,700 | 0 | 800 | 2,100 | 16,900 |
| 2024-04-05 | 3,400 | 18,100 | 0 | 2,800 | 3,400 | 15,300 |
| 2024-03-29 | 3,600 | 19,400 | 0 | 4,400 | 3,600 | 15,000 |
| 2024-03-22 | 4,000 | 17,200 | 0 | 900 | 4,000 | 16,300 |
| 2024-03-15 | 4,600 | 30,000 | 0 | 1,900 | 4,600 | 28,100 |
| 2024-03-08 | 6,000 | 31,000 | 0 | 2,800 | 6,000 | 28,200 |
| 2024-03-01 | 3,000 | 34,400 | 0 | 2,100 | 3,000 | 32,300 |
| 2024-02-22 | 2,700 | 35,200 | 0 | 3,900 | 2,700 | 31,300 |
| 2024-02-16 | 2,500 | 39,200 | 0 | 3,800 | 2,500 | 35,400 |
| 2024-02-09 | 3,200 | 48,600 | 200 | 4,900 | 3,000 | 43,700 |
| 2024-02-02 | 3,800 | 26,300 | 200 | 3,400 | 3,600 | 22,900 |
| 2024-01-26 | 2,500 | 20,900 | 200 | 1,400 | 2,300 | 19,500 |
| 2024-01-19 | 2,900 | 17,300 | 200 | 1,300 | 2,700 | 16,000 |
| 2024-01-12 | 4,300 | 13,400 | 200 | 1,300 | 4,100 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 14:00 | 第一実業 | 個別業績予想の上方修正に関するお知らせ |
| 20241211 | 17:00 | 第一実業 | 監査等委員会設置会社への移行に関するお知らせ |
| 20241106 | 14:00 | 第一実業 | 剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241106 | 14:00 | 第一実業 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240801 | 14:00 | 第一実業 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 18:20 | 第一実業 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 第一実業 | 支配株主等に関する事項について |
| 20240625 | 15:00 | 第一実業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240509 | 14:00 | 第一実業 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 14:45 | 第一実業 | 連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240313 | 16:00 | 第一実業 | 役員人事に関するお知らせ |
| 20240226 | 16:00 | 第一実業 | 執行役員人事について |
| 20240205 | 14:00 | 第一実業 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 14:00 | 第一実業 | 個別業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8059 | 1 | 第一実業株式会社 | 2024-12-21 13:21:08 |
| 8059 | 2 | FAQ | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:15 |
| 8059 | 2 | 電子公告 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:14 |
| 8059 | 2 | 統合報告書 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:13 |
| 8059 | 2 | IRカレンダー | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:12 |
| 8059 | 2 | 過去のIR情報 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:11 |
| 8059 | 2 | 統合報告書・アニュアルレポート | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:10 |
| 8059 | 2 | 株主通信 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:09 |
| 8059 | 2 | 決算説明資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:07 |
| 8059 | 2 | 適時開示資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:06 |