| 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 | 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% | 95% | 75% | 100% |
| 20241002 | 662 | 664 | 652 | 652 | 4,200 | -13 | 98% | 98% | 162% | ▼ | 100% | 100% | 96% | 73% | 100% |
| 20241003 | 655 | 660 | 654 | 658 | 3,300 | 6 | 101% | 100% | 79% | ▲ | 100% | 99% | 95% | 74% | 101% |
| 20241004 | 659 | 659 | 658 | 658 | 800 | 0 | 100% | 100% | 24% | -- | 100% | 97% | 95% | 75% | 101% |
| 20241007 | 659 | 670 | 651 | 656 | 8,800 | -2 | 100% | 100% | 1100% | ▼ | 100% | 97% | 96% | 75% | 101% |
| 20241008 | 656 | 658 | 637 | 657 | 10,400 | 1 | 100% | 100% | 118% | ▲ | 99% | 95% | 97% | 75% | 101% |
| 20241009 | 654 | 656 | 640 | 650 | 3,900 | -7 | 99% | 99% | 38% | ▼ | 98% | 96% | 98% | 74% | 100% |
| 20241010 | 650 | 651 | 640 | 640 | 4,200 | -10 | 98% | 98% | 108% | ▼▼ | 100% | 97% | 99% | 75% | 100% |
| 20241011 | 640 | 640 | 637 | 637 | 3,600 | -3 | 100% | 100% | 86% | ▼▼▼ | 99% | 97% | 101% | 74% | 100% |
| 20241015 | 632 | 636 | 621 | 623 | 10,700 | -14 | 98% | 99% | 297% | ▼▼▼▼ | 100% | 100% | 102% | 73% | 100% |
| 20241016 | 623 | 626 | 622 | 624 | 5,500 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 102% | 73% | 100% |
| 20241017 | 624 | 624 | 616 | 621 | 4,000 | -3 | 100% | 100% | 73% | ▼ | 98% | 100% | 102% | 73% | 100% |
| 20241018 | 623 | 625 | 611 | 611 | 6,700 | -10 | 98% | 98% | 168% | ▼▼ | 100% | 102% | 104% | 71% | 100% |
| 20241021 | 610 | 613 | 610 | 611 | 1,400 | 0 | 100% | 100% | 21% | -- | 101% | 101% | 104% | 86% | 100% |
| 20241022 | 614 | 620 | 614 | 620 | 2,100 | 9 | 101% | 101% | 150% | ▲ | 100% | 100% | 102% | 90% | 101% |
| 20241023 | 621 | 622 | 621 | 622 | 800 | 2 | 100% | 100% | 38% | ▲▲ | 99% | 100% | 97% | 90% | 102% |
| 20241024 | 628 | 629 | 623 | 623 | 2,900 | 1 | 100% | 99% | 363% | ▲▲▲ | 100% | 101% | 98% | 91% | 102% |
| 20241025 | 622 | 622 | 620 | 621 | 800 | -2 | 100% | 100% | 28% | ▼ | 100% | 101% | 98% | 91% | 102% |
| 20241028 | 618 | 621 | 618 | 621 | 800 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 97% | 93% | 102% |
| 20241029 | 624 | 624 | 624 | 624 | 1,000 | 3 | 100% | 100% | 125% | ▲ | 101% | 98% | 97% | 94% | 102% |
| 20241030 | 624 | 628 | 624 | 628 | 900 | 4 | 101% | 101% | 90% | ▲▲ | 99% | 101% | 97% | 95% | 103% |
| 20241031 | 628 | 628 | 621 | 622 | 500 | -6 | 99% | 99% | 56% | ▼ | 100% | 102% | 98% | 95% | 102% |
| 20241101 | 622 | 625 | 622 | 625 | 300 | 3 | 100% | 100% | 60% | ▲ | 99% | 99% | 99% | 95% | 102% |
| 20241105 | 615 | 616 | 611 | 611 | 4,100 | -14 | 98% | 99% | 1367% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20241106 | 611 | 611 | 600 | 611 | 4,600 | 0 | 100% | 100% | 112% | -- | 104% | 99% | 99% | 93% | 100% |
| 20241107 | 612 | 636 | 612 | 636 | 3,800 | 25 | 104% | 104% | 83% | ▲ | 96% | 95% | 96% | 98% | 104% |
| 20241108 | 636 | 636 | 602 | 608 | 6,800 | -28 | 96% | 96% | 179% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241111 | 600 | 605 | 598 | 598 | 6,600 | -10 | 98% | 100% | 97% | ▼▼ | 102% | 100% | 102% | 94% | 100% |
| 20241112 | 598 | 608 | 598 | 608 | 400 | 10 | 102% | 102% | 6% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241113 | 610 | 614 | 605 | 605 | 1,300 | -3 | 100% | 99% | 325% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241115 | 605 | 606 | 605 | 605 | 700 | 0 | 100% | 100% | 54% | -- | 97% | 100% | 101% | 95% | 101% |
| 20241118 | 603 | 605 | 578 | 582 | 7,600 | -23 | 96% | 97% | 1086% | ▼ | 102% | 104% | 104% | 92% | 100% |
| 20241119 | 583 | 597 | 578 | 597 | 3,800 | 15 | 103% | 102% | 50% | ▲ | 101% | 100% | 102% | 94% | 103% |
| 20241121 | 597 | 605 | 597 | 604 | 3,500 | 7 | 101% | 101% | 92% | ▲▲ | 100% | 101% | 101% | 95% | 104% |
| 20241122 | 604 | 605 | 604 | 604 | 400 | 0 | 100% | 100% | 11% | -- | 100% | 101% | 101% | 95% | 104% |
| 20241125 | 604 | 604 | 604 | 604 | 100 | 0 | 100% | 100% | 25% | -- | 98% | 99% | 97% | 95% | 104% |
| 20241126 | 611 | 611 | 590 | 596 | 2,500 | -8 | 99% | 98% | 2500% | ▼ | 100% | 102% | 99% | 94% | 102% |
| 20241127 | 597 | 600 | 597 | 597 | 300 | 1 | 100% | 100% | 12% | ▲ | 101% | 101% | 98% | 94% | 103% |
| 20241128 | 602 | 608 | 602 | 608 | 500 | 11 | 102% | 101% | 167% | ▲▲ | 100% | 98% | 97% | 96% | 104% |
| 20241129 | 608 | 610 | 599 | 605 | 1,400 | -3 | 100% | 100% | 280% | ▼ | 97% | 97% | 97% | 95% | 104% |
| 20241202 | 608 | 609 | 589 | 589 | 900 | -16 | 97% | 97% | 64% | ▼▼ | 101% | 101% | 98% | 93% | 101% |
| 20241203 | 601 | 608 | 597 | 608 | 400 | 19 | 103% | 101% | 44% | ▲ | 100% | 102% | 98% | 96% | 104% |
| 20241204 | 598 | 598 | 598 | 598 | 100 | -10 | 98% | 100% | 25% | ▼ | 98% | 99% | 98% | 94% | 103% |
| 20241205 | 600 | 607 | 587 | 588 | 4,100 | -10 | 98% | 98% | 4100% | ▼▼ | 99% | 100% | 99% | 92% | 101% |
| 20241206 | 595 | 599 | 590 | 590 | 1,000 | 2 | 100% | 99% | 24% | ▲ | 103% | 100% | 0% | 93% | 101% |
| 20241209 | 590 | 609 | 590 | 608 | 1,000 | 18 | 103% | 103% | 100% | ▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241210 | 589 | 593 | 583 | 592 | 11,300 | -16 | 97% | 101% | 1130% | ▼ | 101% | 100% | 0% | 97% | 102% |
| 20241211 | 590 | 605 | 582 | 594 | 2,700 | 2 | 100% | 101% | 24% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 592 | 592 | 589 | 589 | 2,400 | -5 | 99% | 99% | 89% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 586 | 586 | 586 | 586 | 100 | -3 | 99% | 100% | 4% | ▼▼ | 101% | 100% | 0% | 96% | 101% |
| 20241216 | 586 | 589 | 586 | 589 | 1,400 | 3 | 101% | 101% | 1400% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241217 | 585 | 586 | 583 | 583 | 2,000 | -6 | 99% | 100% | 143% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 583 | 587 | 583 | 587 | 800 | 4 | 101% | 101% | 40% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 587 | 588 | 581 | 588 | 3,800 | 1 | 100% | 100% | 475% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 587 | 587 | 585 | 587 | 1,100 | -1 | 100% | 100% | 29% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 60,500 | 0 | 19,500 | 0 | 41,000 |
| 2024-12-06 | 0 | 59,700 | 0 | 19,400 | 0 | 40,300 |
| 2024-11-29 | 0 | 59,000 | 0 | 19,600 | 0 | 39,400 |
| 2024-11-22 | 0 | 59,300 | 0 | 19,600 | 0 | 39,700 |
| 2024-11-15 | 0 | 61,800 | 0 | 21,600 | 0 | 40,200 |
| 2024-11-08 | 0 | 62,600 | 0 | 23,800 | 0 | 38,800 |
| 2024-11-01 | 0 | 64,400 | 0 | 25,300 | 0 | 39,100 |
| 2024-10-25 | 0 | 63,100 | 0 | 25,300 | 0 | 37,800 |
| 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 |
|---|---|---|---|
| 20241115 | 11:30 | 誠建設 | 臨時株主総会の開催及び臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241108 | 16:00 | 誠建設 | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241108 | 16:00 | 誠建設 | 2025年３月期 第２四半期（中間期）連結・個別業績予想と実績との差異に関するお知らせ |
| 20241108 | 16:00 | 誠建設 | 通期業績予想の修正に関するお知らせ |
| 20241029 | 16:00 | 誠建設 | 2025年3月期第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20241023 | 16:00 | 誠建設 | 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 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 |