| 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 | 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% | 95% | 100% | 109% |
| 20241007 | 4,795 | 4,795 | 4,730 | 4,750 | 13,500 | -25 | 99% | 99% | 58% | ▼ | 100% | 101% | 98% | 99% | 109% |
| 20241008 | 4,680 | 4,745 | 4,650 | 4,680 | 16,100 | -70 | 99% | 100% | 119% | ▼▼ | 98% | 100% | 100% | 98% | 107% |
| 20241009 | 4,710 | 4,710 | 4,560 | 4,620 | 19,900 | -60 | 99% | 98% | 124% | ▼▼▼ | 100% | 101% | 102% | 97% | 106% |
| 20241010 | 4,660 | 4,670 | 4,560 | 4,670 | 10,500 | 50 | 101% | 100% | 53% | ▲ | 99% | 101% | 102% | 98% | 107% |
| 20241011 | 4,670 | 4,670 | 4,640 | 4,640 | 6,500 | -30 | 99% | 99% | 62% | ▼ | 101% | 99% | 102% | 97% | 106% |
| 20241015 | 4,670 | 4,735 | 4,670 | 4,720 | 13,400 | 80 | 102% | 101% | 206% | ▲ | 99% | 98% | 102% | 99% | 108% |
| 20241016 | 4,690 | 4,750 | 4,640 | 4,655 | 12,900 | -65 | 99% | 99% | 96% | ▼ | 100% | 96% | 102% | 97% | 106% |
| 20241017 | 4,695 | 4,730 | 4,675 | 4,710 | 10,100 | 55 | 101% | 100% | 78% | ▲ | 98% | 95% | 101% | 99% | 107% |
| 20241018 | 4,720 | 4,720 | 4,620 | 4,630 | 25,100 | -80 | 98% | 98% | 249% | ▼ | 100% | 96% | 103% | 97% | 103% |
| 20241021 | 4,630 | 4,660 | 4,585 | 4,615 | 8,700 | -15 | 100% | 100% | 35% | ▼▼ | 98% | 98% | 103% | 97% | 102% |
| 20241022 | 4,620 | 4,620 | 4,505 | 4,505 | 18,600 | -110 | 98% | 98% | 214% | ▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241023 | 4,505 | 4,535 | 4,470 | 4,500 | 16,100 | -5 | 100% | 100% | 87% | ▼▼▼▼ | 99% | 102% | 109% | 94% | 100% |
| 20241024 | 4,470 | 4,470 | 4,415 | 4,425 | 14,000 | -75 | 98% | 99% | 87% | ▼▼▼▼▼ | 99% | 103% | 109% | 93% | 100% |
| 20241025 | 4,445 | 4,460 | 4,350 | 4,400 | 18,100 | -25 | 99% | 99% | 129% | ▼▼▼▼▼▼ | 103% | 104% | 110% | 92% | 100% |
| 20241028 | 4,400 | 4,530 | 4,400 | 4,510 | 10,300 | 110 | 103% | 103% | 57% | ▲ | 100% | 100% | 107% | 94% | 103% |
| 20241029 | 4,530 | 4,540 | 4,500 | 4,535 | 11,700 | 25 | 101% | 100% | 114% | ▲▲ | 101% | 101% | 108% | 95% | 103% |
| 20241030 | 4,515 | 4,570 | 4,490 | 4,560 | 46,200 | 25 | 101% | 101% | 395% | ▲▲▲ | 100% | 103% | 107% | 95% | 104% |
| 20241031 | 4,555 | 4,585 | 4,520 | 4,555 | 12,900 | -5 | 100% | 100% | 28% | ▼ | 100% | 105% | 108% | 95% | 104% |
| 20241101 | 4,490 | 4,570 | 4,470 | 4,470 | 10,200 | -85 | 98% | 100% | 79% | ▼▼ | 101% | 107% | 109% | 94% | 102% |
| 20241105 | 4,480 | 4,555 | 4,480 | 4,515 | 6,900 | 45 | 101% | 101% | 68% | ▲ | 102% | 106% | 110% | 95% | 103% |
| 20241106 | 4,500 | 4,585 | 4,500 | 4,580 | 20,700 | 65 | 101% | 102% | 300% | ▲▲ | 103% | 103% | 108% | 97% | 104% |
| 20241107 | 4,595 | 4,730 | 4,585 | 4,710 | 15,100 | 130 | 103% | 103% | 73% | ▲▲▲ | 100% | 96% | 105% | 100% | 107% |
| 20241108 | 4,725 | 4,780 | 4,710 | 4,730 | 11,700 | 20 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 95% | 106% | 100% | 108% |
| 20241111 | 4,760 | 4,800 | 4,735 | 4,780 | 10,900 | 50 | 101% | 100% | 93% | ▲▲▲▲▲ | 99% | 95% | 108% | 100% | 109% |
| 20241112 | 4,775 | 4,800 | 4,750 | 4,750 | 9,700 | -30 | 99% | 99% | 89% | ▼ | 101% | 101% | 115% | 99% | 108% |
| 20241113 | 4,510 | 4,575 | 4,470 | 4,545 | 52,400 | -205 | 96% | 101% | 540% | ▼▼ | 99% | 104% | 114% | 95% | 103% |
| 20241114 | 4,545 | 4,595 | 4,450 | 4,495 | 26,100 | -50 | 99% | 99% | 50% | ▼▼▼ | 100% | 107% | 114% | 94% | 102% |
| 20241115 | 4,545 | 4,595 | 4,490 | 4,540 | 14,600 | 45 | 101% | 100% | 56% | ▲ | 100% | 107% | 114% | 95% | 103% |
| 20241118 | 4,540 | 4,540 | 4,490 | 4,535 | 7,800 | -5 | 100% | 100% | 53% | ▼ | 101% | 104% | 114% | 95% | 103% |
| 20241119 | 4,540 | 4,620 | 4,540 | 4,575 | 11,600 | 40 | 101% | 101% | 149% | ▲ | 102% | 101% | 112% | 96% | 104% |
| 20241120 | 4,620 | 4,740 | 4,620 | 4,715 | 29,800 | 140 | 103% | 102% | 257% | ▲▲ | 103% | 100% | 110% | 99% | 107% |
| 20241121 | 4,725 | 4,880 | 4,715 | 4,855 | 20,000 | 140 | 103% | 103% | 67% | ▲▲▲ | 98% | 100% | 107% | 100% | 110% |
| 20241122 | 4,855 | 4,855 | 4,725 | 4,740 | 19,100 | -115 | 98% | 98% | 96% | ▼ | 97% | 101% | 108% | 98% | 108% |
| 20241125 | 4,810 | 4,820 | 4,665 | 4,665 | 16,200 | -75 | 98% | 97% | 85% | ▼▼ | 99% | 104% | 111% | 96% | 104% |
| 20241126 | 4,675 | 4,685 | 4,635 | 4,650 | 13,900 | -15 | 100% | 99% | 86% | ▼▼▼ | 101% | 107% | 112% | 96% | 104% |
| 20241127 | 4,650 | 4,710 | 4,650 | 4,705 | 11,300 | 55 | 101% | 101% | 81% | ▲ | 104% | 106% | 110% | 97% | 105% |
| 20241128 | 4,705 | 4,885 | 4,705 | 4,870 | 24,500 | 165 | 104% | 104% | 217% | ▲▲ | 99% | 102% | 106% | 100% | 109% |
| 20241129 | 4,870 | 4,905 | 4,805 | 4,805 | 9,900 | -65 | 99% | 99% | 40% | ▼ | 101% | 105% | 107% | 99% | 107% |
| 20241202 | 4,810 | 4,895 | 4,810 | 4,855 | 8,100 | 50 | 101% | 101% | 82% | ▲ | 101% | 106% | 105% | 100% | 108% |
| 20241203 | 4,900 | 4,990 | 4,885 | 4,965 | 24,100 | 110 | 102% | 101% | 298% | ▲▲ | 101% | 105% | 104% | 100% | 110% |
| 20241204 | 4,910 | 5,020 | 4,910 | 4,970 | 26,300 | 5 | 100% | 101% | 109% | ▲▲▲ | 99% | 100% | 101% | 100% | 111% |
| 20241205 | 5,030 | 5,030 | 4,955 | 4,975 | 16,400 | 5 | 100% | 99% | 62% | ▲▲▲▲ | 101% | 104% | 102% | 100% | 111% |
| 20241206 | 4,995 | 5,050 | 4,975 | 5,040 | 18,300 | 65 | 101% | 101% | 112% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 112% |
| 20241209 | 5,110 | 5,310 | 5,110 | 5,180 | 26,700 | 140 | 103% | 101% | 146% | ▲▲▲▲▲▲ | 96% | 98% | 0% | 100% | 115% |
| 20241210 | 5,280 | 5,280 | 5,050 | 5,050 | 47,900 | -130 | 97% | 96% | 179% | ▼ | 101% | 102% | 0% | 97% | 112% |
| 20241211 | 5,010 | 5,090 | 4,980 | 5,040 | 30,800 | -10 | 100% | 101% | 64% | ▼▼ | 101% | 100% | 0% | 97% | 112% |
| 20241212 | 5,120 | 5,230 | 5,120 | 5,190 | 21,100 | 150 | 103% | 101% | 69% | ▲ | 101% | 99% | 0% | 100% | 114% |
| 20241213 | 5,130 | 5,210 | 5,130 | 5,160 | 20,900 | -30 | 99% | 101% | 99% | ▼ | 99% | 99% | 0% | 99% | 114% |
| 20241216 | 5,160 | 5,160 | 5,060 | 5,110 | 22,400 | -50 | 99% | 99% | 107% | ▼▼ | 101% | 100% | 0% | 98% | 112% |
| 20241217 | 5,080 | 5,180 | 5,080 | 5,130 | 12,500 | 20 | 100% | 101% | 56% | ▲ | 99% | 0% | 0% | 99% | 110% |
| 20241218 | 5,130 | 5,170 | 5,100 | 5,100 | 14,000 | -30 | 99% | 99% | 112% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20241219 | 5,100 | 5,110 | 5,060 | 5,080 | 8,100 | -20 | 100% | 100% | 58% | ▼▼ | 98% | 0% | 0% | 98% | 109% |
| 20241220 | 5,170 | 5,170 | 5,070 | 5,090 | 22,600 | 10 | 100% | 98% | 279% | ▲ | % | % | % | 98% | 109% |
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 | 1,700 | 20,300 | 200 | 7,600 | 1,500 | 12,700 |
| 2024-12-06 | 1,500 | 21,800 | 200 | 7,900 | 1,300 | 13,900 |
| 2024-11-29 | 2,000 | 23,700 | 300 | 8,200 | 1,700 | 15,500 |
| 2024-11-22 | 700 | 24,000 | 200 | 8,300 | 500 | 15,700 |
| 2024-11-15 | 2,600 | 23,700 | 200 | 6,800 | 2,400 | 16,900 |
| 2024-11-08 | 700 | 24,700 | 200 | 8,400 | 500 | 16,300 |
| 2024-11-01 | 500 | 26,600 | 200 | 8,200 | 300 | 18,400 |
| 2024-10-25 | 600 | 27,300 | 300 | 7,900 | 300 | 19,400 |
| 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 | 2024-12-21 15:25:10 |
| 9621 | 2 | 日本証券新聞社主催の「個人投資家向け会社説明会（IRセミナー in 大阪）」にて実施した会社説明会動画が公開されました。 | お知らせ | 建設技術研究所 | 2024-11-13 13:30:24 |
| 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 |