| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 825 | 825 | 825 | 825 | 500 | -3 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 104% | 98% | 102% |
| 20240729 | 825 | 825 | 825 | 825 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 95% | 105% | 98% | 102% |
| 20240730 | 820 | 825 | 820 | 825 | 400 | 0 | 100% | 101% | 200% | -- | 101% | 85% | 106% | 98% | 102% |
| 20240731 | 824 | 829 | 824 | 829 | 500 | 4 | 100% | 101% | 125% | ▲ | 99% | 86% | 107% | 98% | 102% |
| 20240801 | 828 | 828 | 816 | 817 | 900 | -12 | 99% | 99% | 180% | ▼ | 97% | 90% | 111% | 97% | 101% |
| 20240802 | 801 | 801 | 776 | 776 | 3,100 | -41 | 95% | 97% | 344% | ▼▼ | 92% | 105% | 117% | 92% | 100% |
| 20240805 | 760 | 760 | 701 | 701 | 5,300 | -75 | 90% | 92% | 171% | ▼▼▼ | 99% | 115% | 128% | 83% | 100% |
| 20240806 | 695 | 705 | 671 | 687 | 11,100 | -14 | 98% | 99% | 209% | ▼▼▼▼ | 104% | 116% | 129% | 81% | 100% |
| 20240807 | 687 | 730 | 687 | 712 | 6,200 | 25 | 104% | 104% | 56% | ▲ | 104% | 116% | 127% | 84% | 104% |
| 20240808 | 697 | 723 | 697 | 723 | 1,000 | 11 | 102% | 104% | 16% | ▲▲ | 109% | 112% | 122% | 86% | 105% |
| 20240809 | 730 | 808 | 730 | 799 | 2,200 | 76 | 111% | 109% | 220% | ▲▲▲ | 105% | 110% | 119% | 95% | 116% |
| 20240813 | 748 | 785 | 748 | 785 | 2,000 | -14 | 98% | 105% | 91% | ▼ | 102% | 104% | 113% | 93% | 114% |
| 20240814 | 785 | 800 | 771 | 800 | 400 | 15 | 102% | 102% | 20% | ▲ | 101% | 107% | 111% | 95% | 116% |
| 20240815 | 800 | 808 | 800 | 808 | 500 | 8 | 101% | 101% | 125% | ▲▲ | 100% | 104% | 107% | 96% | 118% |
| 20240819 | 818 | 818 | 818 | 818 | 200 | 10 | 101% | 100% | 40% | ▲▲▲ | 101% | 106% | 108% | 97% | 119% |
| 20240820 | 808 | 820 | 804 | 820 | 1,300 | 2 | 100% | 101% | 650% | ▲▲▲▲ | 100% | 104% | 107% | 97% | 119% |
| 20240822 | 817 | 817 | 817 | 817 | 100 | -3 | 100% | 100% | 8% | ▼ | 103% | 104% | 105% | 98% | 119% |
| 20240823 | 830 | 857 | 826 | 854 | 3,400 | 37 | 105% | 103% | 3400% | ▲ | 99% | 101% | 99% | 100% | 124% |
| 20240827 | 861 | 861 | 847 | 854 | 1,400 | 0 | 100% | 99% | 41% | -- | 101% | 105% | 102% | 100% | 124% |
| 20240828 | 843 | 849 | 843 | 849 | 300 | -5 | 99% | 101% | 21% | ▼ | 102% | 108% | 104% | 99% | 124% |
| 20240829 | 825 | 848 | 825 | 840 | 500 | -9 | 99% | 102% | 167% | ▼▼ | 101% | 101% | 101% | 98% | 122% |
| 20240830 | 850 | 860 | 850 | 860 | 1,100 | 20 | 102% | 101% | 220% | ▲ | 101% | 101% | 99% | 100% | 125% |
| 20240902 | 863 | 878 | 863 | 870 | 1,300 | 10 | 101% | 101% | 118% | ▲▲ | 102% | 100% | 98% | 100% | 127% |
| 20240903 | 870 | 888 | 870 | 888 | 2,800 | 18 | 102% | 102% | 215% | ▲▲▲ | 100% | 102% | 83% | 100% | 129% |
| 20240904 | 858 | 866 | 852 | 861 | 2,800 | -27 | 97% | 100% | 100% | ▼ | 100% | 100% | 80% | 97% | 125% |
| 20240905 | 859 | 861 | 858 | 858 | 700 | -3 | 100% | 100% | 25% | ▼▼ | 100% | 98% | 79% | 97% | 125% |
| 20240906 | 870 | 870 | 870 | 870 | 200 | 12 | 101% | 100% | 29% | ▲ | 100% | 98% | 78% | 98% | 127% |
| 20240909 | 874 | 874 | 874 | 874 | 400 | 4 | 100% | 100% | 200% | ▲▲ | 101% | 101% | 80% | 98% | 123% |
| 20240910 | 850 | 860 | 849 | 855 | 4,100 | -19 | 98% | 101% | 1025% | ▼ | 99% | 100% | 78% | 96% | 118% |
| 20240911 | 855 | 855 | 850 | 850 | 600 | -5 | 99% | 99% | 15% | ▼▼ | 100% | 100% | 78% | 96% | 108% |
| 20240912 | 855 | 855 | 855 | 855 | 500 | 5 | 101% | 100% | 83% | ▲ | 100% | 84% | 77% | 96% | 109% |
| 20240913 | 852 | 856 | 852 | 856 | 700 | 1 | 100% | 100% | 140% | ▲▲ | 100% | 80% | 77% | 96% | 107% |
| 20240918 | 855 | 855 | 855 | 855 | 400 | -1 | 100% | 100% | 57% | ▼ | 100% | 80% | 77% | 96% | 106% |
| 20240919 | 855 | 855 | 855 | 855 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 97% | 93% | 96% | 105% |
| 20240920 | 707 | 730 | 705 | 713 | 306,000 | -142 | 83% | 101% | 153000% | ▼ | 96% | 96% | 92% | 80% | 100% |
| 20240924 | 715 | 717 | 682 | 687 | 54,800 | -26 | 96% | 96% | 18% | ▼▼ | 100% | 97% | 94% | 77% | 100% |
| 20240925 | 688 | 691 | 680 | 688 | 13,900 | 1 | 100% | 100% | 25% | ▲ | 100% | 97% | 93% | 77% | 100% |
| 20240926 | 688 | 700 | 681 | 685 | 14,300 | -3 | 100% | 100% | 103% | ▼ | 98% | 94% | 91% | 77% | 100% |
| 20240927 | 698 | 698 | 684 | 684 | 8,700 | -1 | 100% | 98% | 61% | ▼▼ | 99% | 98% | 93% | 77% | 100% |
| 20240930 | 672 | 681 | 650 | 665 | 27,000 | -19 | 97% | 99% | 310% | ▼▼▼ | 99% | 97% | 92% | 75% | 100% |
| 20241001 | 675 | 675 | 665 | 665 | 2,600 | 0 | 100% | 99% | 10% | -- | 98% | 99% | 94% | 75% | 100% |
| 20241002 | 662 | 664 | 652 | 652 | 4,200 | -13 | 98% | 98% | 162% | ▼ | 100% | 100% | 95% | 73% | 100% |
| 20241003 | 655 | 660 | 654 | 658 | 3,300 | 6 | 101% | 100% | 79% | ▲ | 100% | 99% | 94% | 74% | 101% |
| 20241004 | 659 | 659 | 658 | 658 | 800 | 0 | 100% | 100% | 24% | -- | 100% | 97% | 94% | 75% | 101% |
| 20241007 | 659 | 670 | 651 | 656 | 8,800 | -2 | 100% | 100% | 1100% | ▼ | 100% | 97% | 0% | 75% | 101% |
| 20241008 | 656 | 658 | 637 | 657 | 10,400 | 1 | 100% | 100% | 118% | ▲ | 99% | 95% | 0% | 75% | 101% |
| 20241009 | 654 | 656 | 640 | 650 | 3,900 | -7 | 99% | 99% | 38% | ▼ | 98% | 96% | 0% | 74% | 100% |
| 20241010 | 650 | 651 | 640 | 640 | 4,200 | -10 | 98% | 98% | 108% | ▼▼ | 100% | 97% | 0% | 75% | 100% |
| 20241011 | 640 | 640 | 637 | 637 | 3,600 | -3 | 100% | 100% | 86% | ▼▼▼ | 99% | 97% | 0% | 74% | 100% |
| 20241015 | 632 | 636 | 621 | 623 | 10,700 | -14 | 98% | 99% | 297% | ▼▼▼▼ | 100% | 100% | 0% | 73% | 100% |
| 20241016 | 623 | 626 | 622 | 624 | 5,500 | 1 | 100% | 100% | 51% | ▲ | 100% | 99% | 0% | 73% | 100% |
| 20241017 | 624 | 624 | 616 | 621 | 4,000 | -3 | 100% | 100% | 73% | ▼ | 98% | 0% | 0% | 73% | 100% |
| 20241018 | 623 | 625 | 611 | 611 | 6,700 | -10 | 98% | 98% | 168% | ▼▼ | 100% | 0% | 0% | 71% | 100% |
| 20241021 | 610 | 613 | 610 | 611 | 1,400 | 0 | 100% | 100% | 21% | -- | 101% | 0% | 0% | 86% | 100% |
| 20241022 | 614 | 620 | 614 | 620 | 2,100 | 9 | 101% | 101% | 150% | ▲ | % | % | % | 90% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 63,300 | 0 | 23,800 | 0 | 39,500 |
| 2024-10-11 | 0 | 61,500 | 0 | 23,700 | 0 | 37,800 |
| 2024-10-04 | 0 | 58,600 | 0 | 25,200 | 0 | 33,400 |
| 2024-09-27 | 0 | 58,500 | 0 | 30,100 | 0 | 28,400 |
| 2024-09-20 | 0 | 61,900 | 0 | 28,700 | 0 | 33,200 |
| 2024-09-13 | 0 | 43,000 | 0 | 31,000 | 0 | 12,000 |
| 2024-09-06 | 0 | 42,300 | 0 | 30,500 | 0 | 11,800 |
| 2024-08-30 | 0 | 43,000 | 0 | 30,800 | 0 | 12,200 |
| 2024-08-23 | 0 | 43,700 | 0 | 31,300 | 0 | 12,400 |
| 2024-08-16 | 0 | 43,800 | 0 | 30,300 | 0 | 13,500 |
| 2024-08-09 | 0 | 45,300 | 0 | 29,700 | 0 | 15,600 |
| 2024-08-02 | 0 | 45,800 | 0 | 31,600 | 0 | 14,200 |
| 2024-07-26 | 0 | 45,300 | 0 | 31,800 | 0 | 13,500 |
| 2024-07-19 | 0 | 45,100 | 0 | 32,200 | 0 | 12,900 |
| 2024-07-12 | 0 | 45,800 | 0 | 34,100 | 0 | 11,700 |
| 2024-07-05 | 0 | 47,400 | 0 | 34,800 | 0 | 12,600 |
| 2024-06-28 | 0 | 44,200 | 0 | 30,700 | 0 | 13,500 |
| 2024-06-21 | 0 | 38,800 | 0 | 28,500 | 0 | 10,300 |
| 2024-06-14 | 0 | 38,400 | 0 | 27,700 | 0 | 10,700 |
| 2024-06-07 | 0 | 37,700 | 0 | 26,400 | 0 | 11,300 |
| 2024-05-31 | 0 | 38,600 | 0 | 25,400 | 0 | 13,200 |
| 2024-05-24 | 0 | 37,200 | 0 | 25,100 | 0 | 12,100 |
| 2024-05-17 | 0 | 34,800 | 0 | 24,100 | 0 | 10,700 |
| 2024-05-10 | 0 | 30,500 | 0 | 25,000 | 0 | 5,500 |
| 2024-05-02 | 0 | 29,700 | 0 | 25,000 | 0 | 4,700 |
| 2024-04-26 | 0 | 29,600 | 0 | 25,000 | 0 | 4,600 |
| 2024-04-19 | 0 | 30,600 | 0 | 25,400 | 0 | 5,200 |
| 2024-04-12 | 0 | 30,400 | 0 | 25,400 | 0 | 5,000 |
| 2024-04-05 | 0 | 26,600 | 0 | 22,100 | 0 | 4,500 |
| 2024-03-29 | 0 | 25,400 | 0 | 21,800 | 0 | 3,600 |
| 2024-03-22 | 0 | 35,100 | 0 | 28,000 | 0 | 7,100 |
| 2024-03-15 | 0 | 73,800 | 0 | 65,300 | 0 | 8,500 |
| 2024-03-08 | 0 | 72,200 | 0 | 64,800 | 0 | 7,400 |
| 2024-03-01 | 0 | 74,600 | 0 | 64,800 | 0 | 9,800 |
| 2024-02-22 | 0 | 51,200 | 0 | 44,000 | 0 | 7,200 |
| 2024-02-16 | 0 | 51,900 | 0 | 43,500 | 0 | 8,400 |
| 2024-02-09 | 0 | 53,000 | 0 | 44,000 | 0 | 9,000 |
| 2024-02-02 | 0 | 49,400 | 0 | 42,300 | 0 | 7,100 |
| 2024-01-26 | 0 | 46,000 | 0 | 41,100 | 0 | 4,900 |
| 2024-01-19 | 0 | 45,100 | 0 | 40,700 | 0 | 4,400 |
| 2024-01-12 | 0 | 46,000 | 0 | 44,800 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 15:30 | 誠建設 | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20240809 | 16:00 | 誠建設 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 16:00 | 誠建設 | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240604 | 16:00 | 誠建設 | 支配株主等に関する事項について |
| 20240604 | 16:00 | 誠建設 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240521 | 16:00 | 誠建設 | 剰余金の配当に関するお知らせ |
| 20240416 | 16:00 | 誠建設 | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | 誠建設 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8995 | 2 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺» » 2024年3月期 | 2024-06-21 20:45:38 |
| 8995 | 2 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺 » 株主メモ | 2024-06-21 20:45:35 |
| 8995 | 2 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺 » IRカレンダー | 2024-06-18 09:44:51 |
| 8995 | 2 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺 » プレスリリース | 2024-06-18 09:44:50 |
| 8995 | 2 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺 » 決算ハイライト | 2024-06-15 04:43:48 |
| 8995 | 3 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺» » 2024年 | 2024-09-19 19:29:10 |
| 8995 | 3 | 株式会社 誠建設工業 分譲住宅 注文住宅 リフォーム｜大阪 堺» » 2024年 | 2024-06-18 09:44:53 |