| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 659 | 661 | 658 | 661 | 800 | 2 | 100% | 100% | 133% | ▲ | 99% | 100% | 100% | 97% | 103% |
| 20250311 | 659 | 659 | 649 | 652 | 1,700 | -9 | 99% | 99% | 213% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20250312 | 652 | 656 | 652 | 656 | 200 | 4 | 101% | 101% | 12% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20250313 | 656 | 656 | 656 | 656 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 99% | 96% | 102% |
| 20250314 | 656 | 657 | 655 | 655 | 1,400 | -1 | 100% | 100% | 467% | ▼ | 101% | 101% | 100% | 96% | 102% |
| 20250317 | 650 | 656 | 650 | 656 | 700 | 1 | 100% | 101% | 50% | ▲ | 100% | 100% | 98% | 96% | 102% |
| 20250318 | 660 | 661 | 653 | 659 | 3,600 | 3 | 100% | 100% | 514% | ▲▲ | 102% | 101% | 99% | 98% | 103% |
| 20250319 | 647 | 658 | 647 | 658 | 5,400 | -1 | 100% | 102% | 150% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20250321 | 657 | 661 | 650 | 659 | 7,600 | 1 | 100% | 100% | 141% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20250324 | 657 | 660 | 652 | 659 | 1,100 | 0 | 100% | 100% | 14% | -- | 99% | 98% | 98% | 99% | 103% |
| 20250325 | 659 | 659 | 650 | 652 | 2,300 | -7 | 99% | 99% | 209% | ▼ | 101% | 99% | 99% | 98% | 102% |
| 20250326 | 651 | 657 | 651 | 656 | 1,200 | 4 | 101% | 101% | 52% | ▲ | 102% | 100% | 100% | 99% | 102% |
| 20250327 | 646 | 660 | 646 | 656 | 1,800 | 0 | 100% | 102% | 150% | -- | 102% | 103% | 103% | 99% | 101% |
| 20250328 | 631 | 652 | 631 | 643 | 1,400 | -13 | 98% | 102% | 78% | ▼ | 104% | 100% | 104% | 97% | 100% |
| 20250331 | 623 | 645 | 623 | 645 | 1,900 | 2 | 100% | 104% | 136% | ▲ | 98% | 93% | 101% | 97% | 100% |
| 20250401 | 645 | 645 | 632 | 632 | 800 | -13 | 98% | 98% | 42% | ▼ | 101% | 92% | 102% | 95% | 100% |
| 20250402 | 641 | 690 | 641 | 649 | 15,100 | 17 | 103% | 101% | 1888% | ▲ | 101% | 96% | 105% | 98% | 103% |
| 20250403 | 619 | 625 | 619 | 623 | 2,300 | -26 | 96% | 101% | 15% | ▼ | 96% | 103% | 104% | 94% | 100% |
| 20250404 | 623 | 623 | 587 | 598 | 3,900 | -25 | 96% | 96% | 170% | ▼▼ | 104% | 113% | 114% | 90% | 100% |
| 20250408 | 570 | 592 | 570 | 590 | 2,100 | -8 | 99% | 104% | 54% | ▼▼▼ | 97% | 109% | 112% | 89% | 100% |
| 20250409 | 580 | 580 | 561 | 561 | 3,300 | -29 | 95% | 97% | 157% | ▼▼▼▼ | 103% | 109% | 112% | 85% | 100% |
| 20250410 | 580 | 600 | 580 | 597 | 1,000 | 36 | 106% | 103% | 30% | ▲ | 108% | 102% | 109% | 91% | 106% |
| 20250411 | 597 | 653 | 597 | 643 | 27,800 | 46 | 108% | 108% | 2780% | ▲▲ | 98% | 96% | 102% | 98% | 115% |
| 20250414 | 637 | 735 | 623 | 623 | 120,400 | -20 | 97% | 98% | 433% | ▼ | 101% | 98% | 104% | 95% | 111% |
| 20250415 | 623 | 633 | 623 | 631 | 1,000 | 8 | 101% | 101% | 1% | ▲ | 99% | 101% | 106% | 96% | 112% |
| 20250416 | 611 | 614 | 604 | 604 | 13,800 | -27 | 96% | 99% | 1380% | ▼ | 101% | 104% | 107% | 92% | 108% |
| 20250417 | 604 | 609 | 604 | 609 | 500 | 5 | 101% | 101% | 4% | ▲ | 100% | 105% | 107% | 92% | 109% |
| 20250418 | 608 | 610 | 605 | 610 | 1,600 | 1 | 100% | 100% | 320% | ▲▲ | 100% | 106% | 106% | 93% | 109% |
| 20250421 | 610 | 610 | 607 | 607 | 700 | -3 | 100% | 100% | 44% | ▼ | 101% | 107% | 106% | 92% | 108% |
| 20250422 | 610 | 616 | 610 | 615 | 800 | 8 | 101% | 101% | 114% | ▲ | 101% | 105% | 105% | 94% | 110% |
| 20250423 | 620 | 630 | 620 | 629 | 4,200 | 14 | 102% | 101% | 525% | ▲▲ | 102% | 104% | 104% | 96% | 112% |
| 20250424 | 625 | 640 | 625 | 639 | 1,400 | 10 | 102% | 102% | 33% | ▲▲▲ | 103% | 101% | 101% | 97% | 114% |
| 20250425 | 632 | 648 | 632 | 648 | 2,400 | 9 | 101% | 103% | 171% | ▲▲▲▲ | 102% | 101% | 100% | 100% | 116% |
| 20250428 | 638 | 651 | 638 | 651 | 1,800 | 3 | 100% | 102% | 75% | ▲▲▲▲▲ | 100% | 99% | 95% | 100% | 116% |
| 20250430 | 651 | 651 | 651 | 651 | 300 | 0 | 100% | 100% | 17% | -- | 98% | 98% | 95% | 100% | 116% |
| 20250501 | 651 | 651 | 641 | 641 | 300 | -10 | 98% | 98% | 100% | ▼ | 100% | 99% | 97% | 98% | 114% |
| 20250502 | 641 | 641 | 640 | 640 | 300 | -1 | 100% | 100% | 100% | ▼▼ | 102% | 103% | 98% | 98% | 114% |
| 20250507 | 633 | 646 | 633 | 646 | 500 | 6 | 101% | 102% | 167% | ▲ | 100% | 102% | 98% | 99% | 115% |
| 20250508 | 636 | 636 | 636 | 636 | 100 | -10 | 98% | 100% | 20% | ▼ | 100% | 100% | 100% | 98% | 113% |
| 20250509 | 636 | 636 | 636 | 636 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 98% | 113% |
| 20250512 | 637 | 643 | 637 | 637 | 3,800 | 1 | 100% | 100% | 3800% | ▲ | 101% | 96% | 99% | 98% | 107% |
| 20250513 | 644 | 650 | 638 | 649 | 500 | 12 | 102% | 101% | 13% | ▲▲ | 99% | 97% | 100% | 100% | 107% |
| 20250514 | 638 | 638 | 631 | 631 | 1,800 | -18 | 97% | 99% | 360% | ▼ | 100% | 97% | 100% | 97% | 104% |
| 20250515 | 636 | 636 | 636 | 636 | 100 | 5 | 101% | 100% | 6% | ▲ | 95% | 96% | 98% | 98% | 105% |
| 20250516 | 646 | 646 | 612 | 612 | 9,100 | -24 | 96% | 95% | 9100% | ▼ | 101% | 101% | 103% | 94% | 101% |
| 20250519 | 615 | 647 | 614 | 619 | 15,100 | 7 | 101% | 101% | 166% | ▲ | 100% | 100% | 103% | 95% | 102% |
| 20250520 | 619 | 630 | 619 | 620 | 1,200 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 100% | 103% | 95% | 102% |
| 20250521 | 620 | 623 | 620 | 620 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 102% | 95% | 102% |
| 20250522 | 621 | 624 | 621 | 621 | 500 | 1 | 100% | 100% | 38% | ▲ | 101% | 99% | 102% | 95% | 101% |
| 20250523 | 617 | 621 | 617 | 621 | 1,000 | 0 | 100% | 101% | 200% | -- | 101% | 101% | 0% | 95% | 101% |
| 20250526 | 615 | 621 | 615 | 621 | 400 | 0 | 100% | 101% | 40% | -- | 100% | 101% | 0% | 95% | 101% |
| 20250527 | 616 | 619 | 615 | 619 | 700 | -2 | 100% | 100% | 175% | ▼ | 99% | 100% | 0% | 95% | 101% |
| 20250528 | 615 | 617 | 604 | 608 | 3,200 | -11 | 98% | 99% | 457% | ▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20250529 | 605 | 610 | 605 | 610 | 1,000 | 2 | 100% | 101% | 31% | ▲ | 100% | 103% | 0% | 94% | 100% |
| 20250530 | 620 | 620 | 620 | 620 | 400 | 10 | 102% | 100% | 40% | ▲▲ | 99% | 103% | 0% | 96% | 102% |
| 20250602 | 618 | 618 | 613 | 614 | 2,700 | -6 | 99% | 99% | 675% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20250603 | 615 | 617 | 615 | 617 | 300 | 3 | 100% | 100% | 11% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 618 | 619 | 618 | 618 | 2,100 | 1 | 100% | 100% | 700% | ▲▲ | 102% | 0% | 0% | 95% | 102% |
| 20250605 | 621 | 644 | 621 | 636 | 4,400 | 18 | 103% | 102% | 210% | ▲▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 630 | 635 | 630 | 630 | 800 | -6 | 99% | 100% | 18% | ▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 37,700 | 0 | 18,500 | 0 | 19,200 |
| 2025-05-23 | 0 | 39,000 | 0 | 19,300 | 0 | 19,700 |
| 2025-05-16 | 0 | 43,700 | 0 | 19,400 | 0 | 24,300 |
| 2025-05-09 | 0 | 46,200 | 0 | 19,400 | 0 | 26,800 |
| 2025-05-02 | 0 | 46,200 | 0 | 19,400 | 0 | 26,800 |
| 2025-04-25 | 0 | 45,600 | 0 | 19,000 | 0 | 26,600 |
| 2025-04-18 | 0 | 43,100 | 0 | 19,100 | 0 | 24,000 |
| 2025-04-11 | 0 | 43,400 | 0 | 19,500 | 0 | 23,900 |
| 2025-04-04 | 0 | 46,300 | 0 | 20,100 | 0 | 26,200 |
| 2025-03-28 | 0 | 47,400 | 0 | 19,300 | 0 | 28,100 |
| 2025-03-21 | 0 | 49,400 | 0 | 19,500 | 0 | 29,900 |
| 2025-03-14 | 0 | 53,200 | 0 | 19,500 | 0 | 33,700 |
| 2025-03-07 | 0 | 56,600 | 0 | 19,700 | 0 | 36,900 |
| 2025-02-28 | 0 | 54,900 | 0 | 19,700 | 0 | 35,200 |
| 2025-02-21 | 0 | 56,500 | 0 | 20,000 | 0 | 36,500 |
| 2025-02-14 | 0 | 56,500 | 0 | 22,100 | 0 | 34,400 |
| 2025-02-07 | 0 | 60,600 | 0 | 20,000 | 0 | 40,600 |
| 2025-01-31 | 0 | 60,400 | 0 | 18,800 | 0 | 41,600 |
| 2025-01-24 | 0 | 62,200 | 0 | 18,800 | 0 | 43,400 |
| 2025-01-17 | 0 | 59,100 | 0 | 18,800 | 0 | 40,300 |
| 2025-01-10 | 0 | 59,100 | 0 | 18,800 | 0 | 40,300 |
| 2024-12-27 | 0 | 61,600 | 0 | 19,300 | 0 | 42,300 |
| 2024-12-20 | 0 | 58,800 | 0 | 19,700 | 0 | 39,100 |
| 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 |
|---|---|---|---|
| 20250604 | 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 |
| 20250604 | 16:00 | 誠建設 | 支配株主等に関する事項について |
| 20250520 | 16:00 | 誠建設 | 剰余金の配当に関するお知らせ |
| 20250520 | 16:00 | 誠建設 | 代表取締役の異動に関するお知らせ |
| 20250424 | 16:00 | 誠建設 | 通期業績予想の修正に関するお知らせ |
| 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 |