| 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 | 4,750 | 4,800 | 4,740 | 4,745 | 16,100 | -75 | 98% | 100% | 79% | ▼▼ | 100% | 106% | 98% | 92% | 100% |
| 20240726 | 4,750 | 4,840 | 4,730 | 4,745 | 18,300 | 0 | 100% | 100% | 114% | -- | 103% | 102% | 97% | 92% | 100% |
| 20240729 | 4,770 | 4,920 | 4,770 | 4,920 | 16,100 | 175 | 104% | 103% | 88% | ▲ | 100% | 93% | 94% | 95% | 104% |
| 20240730 | 4,900 | 4,910 | 4,850 | 4,880 | 14,900 | -40 | 99% | 100% | 93% | ▼ | 105% | 90% | 96% | 94% | 103% |
| 20240731 | 4,810 | 5,050 | 4,810 | 5,050 | 21,600 | 170 | 103% | 105% | 145% | ▲ | 98% | 88% | 94% | 97% | 106% |
| 20240801 | 4,950 | 4,975 | 4,820 | 4,845 | 28,500 | -205 | 96% | 98% | 132% | ▼ | 95% | 92% | 98% | 94% | 102% |
| 20240802 | 4,775 | 4,825 | 4,540 | 4,540 | 34,800 | -305 | 94% | 95% | 122% | ▼▼ | 93% | 106% | 111% | 88% | 100% |
| 20240805 | 4,225 | 4,300 | 3,910 | 3,915 | 43,600 | -625 | 86% | 93% | 125% | ▼▼▼ | 102% | 109% | 113% | 76% | 100% |
| 20240806 | 4,265 | 4,515 | 4,235 | 4,335 | 36,700 | 420 | 111% | 102% | 84% | ▲ | 103% | 109% | 113% | 84% | 111% |
| 20240807 | 4,250 | 4,570 | 4,110 | 4,375 | 36,300 | 40 | 101% | 103% | 99% | ▲▲ | 100% | 105% | 111% | 84% | 112% |
| 20240808 | 4,330 | 4,420 | 4,280 | 4,345 | 27,400 | -30 | 99% | 100% | 75% | ▼ | 101% | 103% | 108% | 84% | 111% |
| 20240809 | 4,435 | 4,585 | 4,410 | 4,475 | 32,700 | 130 | 103% | 101% | 119% | ▲ | 101% | 99% | 104% | 86% | 114% |
| 20240813 | 4,610 | 4,680 | 4,545 | 4,640 | 33,800 | 165 | 104% | 101% | 103% | ▲▲ | 99% | 100% | 107% | 90% | 119% |
| 20240814 | 4,500 | 4,520 | 4,255 | 4,465 | 73,500 | -175 | 96% | 99% | 217% | ▼ | 101% | 99% | 107% | 87% | 114% |
| 20240815 | 4,510 | 4,610 | 4,480 | 4,540 | 33,200 | 75 | 102% | 101% | 45% | ▲ | 99% | 95% | 104% | 88% | 116% |
| 20240816 | 4,620 | 4,620 | 4,495 | 4,565 | 33,300 | 25 | 101% | 99% | 100% | ▲▲ | 99% | 99% | 107% | 90% | 117% |
| 20240819 | 4,510 | 4,560 | 4,460 | 4,485 | 35,700 | -80 | 98% | 99% | 107% | ▼ | 99% | 101% | 107% | 89% | 115% |
| 20240820 | 4,510 | 4,510 | 4,420 | 4,460 | 33,500 | -25 | 99% | 99% | 94% | ▼▼ | 101% | 107% | 105% | 88% | 114% |
| 20240821 | 4,330 | 4,395 | 4,325 | 4,360 | 28,700 | -100 | 98% | 101% | 86% | ▼▼▼ | 100% | 105% | 103% | 86% | 111% |
| 20240822 | 4,390 | 4,410 | 4,350 | 4,400 | 13,500 | 40 | 101% | 100% | 47% | ▲ | 101% | 105% | 103% | 87% | 112% |
| 20240823 | 4,430 | 4,480 | 4,400 | 4,465 | 9,700 | 65 | 101% | 101% | 72% | ▲▲ | 102% | 105% | 103% | 88% | 114% |
| 20240826 | 4,470 | 4,575 | 4,470 | 4,565 | 23,000 | 100 | 102% | 102% | 237% | ▲▲▲ | 101% | 103% | 100% | 90% | 117% |
| 20240827 | 4,570 | 4,620 | 4,545 | 4,620 | 11,800 | 55 | 101% | 101% | 51% | ▲▲▲▲ | 100% | 104% | 102% | 91% | 118% |
| 20240828 | 4,620 | 4,655 | 4,590 | 4,625 | 9,400 | 5 | 100% | 100% | 80% | ▲▲▲▲▲ | 101% | 105% | 103% | 92% | 118% |
| 20240829 | 4,575 | 4,750 | 4,575 | 4,640 | 24,200 | 15 | 100% | 101% | 257% | ▲▲▲▲▲▲ | 101% | 98% | 102% | 96% | 119% |
| 20240830 | 4,640 | 4,705 | 4,640 | 4,695 | 11,800 | 55 | 101% | 101% | 49% | ▲▲▲▲▲▲▲ | 98% | 96% | 99% | 100% | 120% |
| 20240902 | 4,745 | 4,745 | 4,645 | 4,660 | 17,200 | -35 | 99% | 98% | 146% | ▼ | 102% | 95% | 100% | 99% | 119% |
| 20240903 | 4,700 | 4,810 | 4,690 | 4,810 | 15,600 | 150 | 103% | 102% | 91% | ▲ | 98% | 95% | 101% | 100% | 111% |
| 20240904 | 4,655 | 4,730 | 4,545 | 4,555 | 15,800 | -255 | 95% | 98% | 101% | ▼ | 100% | 97% | 105% | 95% | 105% |
| 20240905 | 4,540 | 4,630 | 4,480 | 4,535 | 14,300 | -20 | 100% | 100% | 91% | ▼▼ | 98% | 96% | 105% | 94% | 104% |
| 20240906 | 4,550 | 4,570 | 4,440 | 4,455 | 12,200 | -80 | 98% | 98% | 85% | ▼▼▼ | 101% | 100% | 109% | 93% | 102% |
| 20240909 | 4,385 | 4,480 | 4,330 | 4,440 | 17,300 | -15 | 100% | 101% | 142% | ▼▼▼▼ | 98% | 98% | 106% | 92% | 102% |
| 20240910 | 4,510 | 4,510 | 4,410 | 4,425 | 12,400 | -15 | 100% | 98% | 72% | ▼▼▼▼▼ | 99% | 100% | 108% | 92% | 101% |
| 20240911 | 4,430 | 4,470 | 4,330 | 4,370 | 17,700 | -55 | 99% | 99% | 143% | ▼▼▼▼▼▼ | 97% | 99% | 106% | 91% | 100% |
| 20240912 | 4,510 | 4,510 | 4,390 | 4,390 | 22,100 | 20 | 100% | 97% | 125% | ▲ | 100% | 104% | 109% | 91% | 101% |
| 20240913 | 4,395 | 4,420 | 4,370 | 4,400 | 17,300 | 10 | 100% | 100% | 78% | ▲▲ | 100% | 104% | 109% | 91% | 101% |
| 20240917 | 4,400 | 4,440 | 4,325 | 4,380 | 14,600 | -20 | 100% | 100% | 84% | ▼ | 99% | 103% | 107% | 91% | 100% |
| 20240918 | 4,450 | 4,450 | 4,360 | 4,420 | 10,600 | 40 | 101% | 99% | 73% | ▲ | 101% | 106% | 107% | 92% | 101% |
| 20240919 | 4,450 | 4,525 | 4,440 | 4,485 | 12,100 | 65 | 101% | 101% | 114% | ▲▲ | 99% | 103% | 104% | 93% | 103% |
| 20240920 | 4,575 | 4,620 | 4,540 | 4,550 | 19,700 | 65 | 101% | 99% | 163% | ▲▲▲ | 99% | 101% | 102% | 95% | 104% |
| 20240924 | 4,620 | 4,620 | 4,515 | 4,585 | 18,000 | 35 | 101% | 99% | 91% | ▲▲▲▲ | 99% | 100% | 102% | 95% | 105% |
| 20240925 | 4,620 | 4,620 | 4,530 | 4,570 | 14,700 | -15 | 100% | 99% | 82% | ▼ | 103% | 101% | 103% | 95% | 105% |
| 20240926 | 4,570 | 4,720 | 4,525 | 4,720 | 47,100 | 150 | 103% | 103% | 320% | ▲ | 99% | 99% | 100% | 98% | 108% |
| 20240927 | 4,725 | 4,725 | 4,600 | 4,660 | 19,800 | -60 | 99% | 99% | 42% | ▼ | 98% | 104% | 103% | 97% | 107% |
| 20240930 | 4,590 | 4,625 | 4,505 | 4,520 | 24,500 | -140 | 97% | 98% | 124% | ▼▼ | 101% | 104% | 103% | 94% | 103% |
| 20241001 | 4,580 | 4,645 | 4,535 | 4,630 | 15,500 | 110 | 102% | 101% | 63% | ▲ | 100% | 103% | 102% | 96% | 106% |
| 20241002 | 4,610 | 4,665 | 4,570 | 4,615 | 19,800 | -15 | 100% | 100% | 128% | ▼ | 100% | 100% | 99% | 96% | 106% |
| 20241003 | 4,700 | 4,720 | 4,630 | 4,680 | 12,800 | 65 | 101% | 100% | 65% | ▲ | 101% | 99% | 98% | 99% | 107% |
| 20241004 | 4,705 | 4,790 | 4,705 | 4,775 | 23,400 | 95 | 102% | 101% | 183% | ▲▲ | 99% | 97% | 94% | 100% | 109% |
| 20241007 | 4,795 | 4,795 | 4,730 | 4,750 | 13,500 | -25 | 99% | 99% | 58% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20241008 | 4,680 | 4,745 | 4,650 | 4,680 | 16,100 | -70 | 99% | 100% | 119% | ▼▼ | 98% | 100% | 0% | 98% | 107% |
| 20241009 | 4,710 | 4,710 | 4,560 | 4,620 | 19,900 | -60 | 99% | 98% | 124% | ▼▼▼ | 100% | 101% | 0% | 97% | 106% |
| 20241010 | 4,660 | 4,670 | 4,560 | 4,670 | 10,500 | 50 | 101% | 100% | 53% | ▲ | 99% | 101% | 0% | 98% | 107% |
| 20241011 | 4,670 | 4,670 | 4,640 | 4,640 | 6,500 | -30 | 99% | 99% | 62% | ▼ | 101% | 99% | 0% | 97% | 106% |
| 20241015 | 4,670 | 4,735 | 4,670 | 4,720 | 13,400 | 80 | 102% | 101% | 206% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241016 | 4,690 | 4,750 | 4,640 | 4,655 | 12,900 | -65 | 99% | 99% | 96% | ▼ | 100% | 96% | 0% | 97% | 106% |
| 20241017 | 4,695 | 4,730 | 4,675 | 4,710 | 10,100 | 55 | 101% | 100% | 78% | ▲ | 98% | 0% | 0% | 99% | 107% |
| 20241018 | 4,720 | 4,720 | 4,620 | 4,630 | 25,100 | -80 | 98% | 98% | 249% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 4,630 | 4,660 | 4,585 | 4,615 | 8,700 | -15 | 100% | 100% | 35% | ▼▼ | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 4,620 | 4,620 | 4,505 | 4,505 | 18,600 | -110 | 98% | 98% | 214% | ▼▼▼ | % | % | % | 94% | 100% |
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 | 600 | 26,000 | 200 | 8,200 | 400 | 17,800 |
| 2024-10-11 | 900 | 25,700 | 300 | 7,900 | 600 | 17,800 |
| 2024-10-04 | 800 | 25,000 | 300 | 8,100 | 500 | 16,900 |
| 2024-09-27 | 800 | 30,300 | 300 | 9,800 | 500 | 20,500 |
| 2024-09-20 | 1,000 | 31,500 | 200 | 9,100 | 800 | 22,400 |
| 2024-09-13 | 600 | 31,600 | 200 | 9,100 | 400 | 22,500 |
| 2024-09-06 | 400 | 31,700 | 200 | 9,100 | 200 | 22,600 |
| 2024-08-30 | 800 | 34,200 | 300 | 8,700 | 500 | 25,500 |
| 2024-08-23 | 7,600 | 40,600 | 4,800 | 8,700 | 2,800 | 31,900 |
| 2024-08-16 | 5,500 | 39,500 | 4,800 | 8,200 | 700 | 31,300 |
| 2024-08-09 | 6,600 | 32,800 | 4,800 | 8,800 | 1,800 | 24,000 |
| 2024-08-02 | 7,200 | 40,700 | 4,900 | 12,400 | 2,300 | 28,300 |
| 2024-07-26 | 6,600 | 40,400 | 5,000 | 11,100 | 1,600 | 29,300 |
| 2024-07-19 | 7,100 | 38,400 | 4,900 | 11,100 | 2,200 | 27,300 |
| 2024-07-12 | 6,900 | 40,800 | 4,900 | 9,800 | 2,000 | 31,000 |
| 2024-07-05 | 1,900 | 53,200 | 400 | 21,500 | 1,500 | 31,700 |
| 2024-06-28 | 2,500 | 50,100 | 400 | 20,000 | 2,100 | 30,100 |
| 2024-06-21 | 2,700 | 50,200 | 400 | 20,400 | 2,300 | 29,800 |
| 2024-06-14 | 3,000 | 54,300 | 600 | 22,100 | 2,400 | 32,200 |
| 2024-06-07 | 2,200 | 58,300 | 400 | 23,900 | 1,800 | 34,400 |
| 2024-05-31 | 2,900 | 58,700 | 400 | 25,500 | 2,500 | 33,200 |
| 2024-05-24 | 4,300 | 68,300 | 400 | 34,300 | 3,900 | 34,000 |
| 2024-05-17 | 3,000 | 64,600 | 400 | 31,000 | 2,600 | 33,600 |
| 2024-05-10 | 1,000 | 70,000 | 400 | 37,400 | 600 | 32,600 |
| 2024-05-02 | 1,300 | 71,000 | 400 | 37,500 | 900 | 33,500 |
| 2024-04-26 | 1,400 | 72,400 | 400 | 37,700 | 1,000 | 34,700 |
| 2024-04-19 | 1,800 | 62,600 | 400 | 26,200 | 1,400 | 36,400 |
| 2024-04-12 | 2,800 | 61,300 | 200 | 22,800 | 2,600 | 38,500 |
| 2024-04-05 | 3,200 | 58,300 | 300 | 21,800 | 2,900 | 36,500 |
| 2024-03-29 | 2,700 | 40,400 | 600 | 6,500 | 2,100 | 33,900 |
| 2024-03-22 | 3,800 | 34,600 | 800 | 6,000 | 3,000 | 28,600 |
| 2024-03-15 | 3,900 | 35,200 | 700 | 6,300 | 3,200 | 28,900 |
| 2024-03-08 | 3,900 | 37,000 | 700 | 7,200 | 3,200 | 29,800 |
| 2024-03-01 | 5,000 | 32,300 | 900 | 6,000 | 4,100 | 26,300 |
| 2024-02-22 | 7,500 | 41,700 | 800 | 8,500 | 6,700 | 33,200 |
| 2024-02-16 | 6,200 | 46,200 | 800 | 9,800 | 5,400 | 36,400 |
| 2024-02-09 | 10,500 | 49,000 | 1,000 | 11,800 | 9,500 | 37,200 |
| 2024-02-02 | 10,800 | 42,100 | 900 | 10,400 | 9,900 | 31,700 |
| 2024-01-26 | 12,000 | 45,700 | 900 | 10,400 | 11,100 | 35,300 |
| 2024-01-19 | 12,100 | 47,700 | 900 | 10,600 | 11,200 | 37,100 |
| 2024-01-12 | 9,700 | 44,300 | 800 | 9,500 | 8,900 | 34,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | 建設技研 | 第62期(2024年)第2四半期決算説明会_質疑応答集 |
| 20240813 | 15:00 | 建設技研 | 2024年12月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | 建設技研 | 業績予想の修正に関するお知らせ |
| 20240813 | 15:00 | 建設技研 | 2024年12月期第２四半期決算説明資料 |
| 20240627 | 16:00 | 建設技研 | 不適切な原価管理に関する再発防止策への取り組みのお知らせ |
| 20240524 | 15:00 | 建設技研 | 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 |
| 20240513 | 15:25 | 建設技研 | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:25 | 建設技研 | 第62期第１四半期決算説明資料 |
| 20240425 | 15:00 | 建設技研 | 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 |
| 20240416 | 15:00 | 建設技研 | 社内調査委員会調査報告書の受領と当社の対応のお知らせ |
| 20240409 | 17:30 | 建設技研 | 61期決算説明会_質疑応答集 |
| 20240401 | 15:00 | 建設技研 | 第61回定時株主総会の継続会の開催日等に関するお知らせ |
| 20240326 | 09:00 | 建設技研 | 不適切な原価管理に関する社内調査の中間報告について |
| 20240326 | 09:00 | 建設技研 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240326 | 09:00 | 建設技研 | 2023年12月期決算短信の発表が期末後50日を超過したことに関するお知らせ |
| 20240326 | 09:00 | 建設技研 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240326 | 09:00 | 建設技研 | 第61期（2023年）決算報告 |
| 20240222 | 15:00 | 建設技研 | 役員の異動のお知らせ |
| 20240222 | 15:00 | 建設技研 | 第61回定時株主総会の「継続会」開催方針及び剰余金配当のお知らせ |
| 20240222 | 15:00 | 建設技研 | 不適切な原価管理に関する社内調査の進捗状況について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3TG | 350 | 2024-07-29 16:44 | 株式会社建設技術研究所 | 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 |
|---|---|---|---|
| 9621 | 1 | 株式会社建設技術研究所 日本で最初の建設コンサルタント | 2024-10-23 05:27:33 |
| 9621 | 2 | 日本証券新聞社主催の個人投資家向け会社説明会に参加します。＜2024年9月25日(水) 大阪＞ | お知らせ | 建設技術研究所 | 2024-09-13 16:29:23 |
| 9621 | 2 | 「日経 IR・個人投資家フェア2024 」にて実施した会社説明会動画を公開しました。 | お知らせ | 建設技術研究所 | 2024-09-10 13:30:33 |
| 9621 | 2 | 「日経 IR・個人投資家フェア2024 」に初出展しました。 | お知らせ | 建設技術研究所 | 2024-09-03 19:30:24 |
| 9621 | 2 | 「日経IR・個人投資家フェア」会社説明会資料 | 2024-08-23 19:33:45 |
| 9621 | 2 | 「日経IR・個人投資家フェア」会社説明会資料 | 2024-08-22 18:35:04 |
| 9621 | 2 | 第62期 第2四半期決算説明会 質疑応答集 | 2024-08-22 18:35:03 |
| 9621 | 2 | 「日経 IR・個人投資家フェア2024 」に出展します＜ 8月23日（金）・ 8月24日（土）＞ | お知らせ | 建設技術研究所 | 2024-08-02 18:30:53 |
| 9621 | 2 | 株式情報 - 株主還元 | IR情報 | 建設技術研究所 | 2024-06-18 22:30:26 |
| 9621 | 2 | 株式情報 - 株式の状況 | IR情報 | 建設技術研究所 | 2024-06-18 22:30:25 |