| 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 | 2,373 | 2,373 | 2,321 | 2,329 | 29,900 | -37 | 98% | 98% | 55% | ▼▼ | 100% | 103% | 108% | 89% | 100% |
| 20250311 | 2,302 | 2,324 | 2,272 | 2,304 | 61,800 | -25 | 99% | 100% | 207% | ▼▼▼ | 101% | 103% | 108% | 88% | 100% |
| 20250312 | 2,304 | 2,326 | 2,289 | 2,324 | 40,300 | 20 | 101% | 101% | 65% | ▲ | 100% | 103% | 104% | 89% | 101% |
| 20250313 | 2,328 | 2,340 | 2,303 | 2,320 | 37,600 | -4 | 100% | 100% | 93% | ▼ | 101% | 104% | 103% | 88% | 101% |
| 20250314 | 2,303 | 2,358 | 2,303 | 2,337 | 44,900 | 17 | 101% | 101% | 119% | ▲ | 100% | 100% | 100% | 89% | 101% |
| 20250317 | 2,369 | 2,379 | 2,357 | 2,362 | 41,900 | 25 | 101% | 100% | 93% | ▲▲ | 100% | 99% | 100% | 92% | 103% |
| 20250318 | 2,375 | 2,390 | 2,368 | 2,381 | 58,700 | 19 | 101% | 100% | 140% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20250319 | 2,381 | 2,409 | 2,370 | 2,392 | 54,700 | 11 | 100% | 100% | 93% | ▲▲▲▲ | 100% | 105% | 103% | 98% | 104% |
| 20250321 | 2,371 | 2,386 | 2,367 | 2,371 | 62,800 | -21 | 99% | 100% | 115% | ▼ | 100% | 106% | 104% | 97% | 103% |
| 20250324 | 2,347 | 2,352 | 2,331 | 2,349 | 41,400 | -22 | 99% | 100% | 66% | ▼▼ | 100% | 103% | 104% | 97% | 102% |
| 20250325 | 2,352 | 2,369 | 2,337 | 2,349 | 38,400 | 0 | 100% | 100% | 93% | -- | 101% | 101% | 104% | 98% | 102% |
| 20250326 | 2,351 | 2,388 | 2,351 | 2,386 | 69,100 | 37 | 102% | 101% | 180% | ▲ | 102% | 97% | 100% | 100% | 104% |
| 20250327 | 2,444 | 2,492 | 2,410 | 2,482 | 210,900 | 96 | 104% | 102% | 305% | ▲▲ | 97% | 96% | 99% | 100% | 108% |
| 20250328 | 2,476 | 2,476 | 2,404 | 2,411 | 74,100 | -71 | 97% | 97% | 35% | ▼ | 100% | 101% | 103% | 97% | 105% |
| 20250331 | 2,361 | 2,389 | 2,335 | 2,365 | 66,300 | -46 | 98% | 100% | 89% | ▼▼ | 99% | 94% | 102% | 95% | 103% |
| 20250401 | 2,396 | 2,402 | 2,361 | 2,361 | 50,900 | -4 | 100% | 99% | 77% | ▼▼▼ | 99% | 94% | 102% | 95% | 102% |
| 20250402 | 2,391 | 2,409 | 2,363 | 2,374 | 45,600 | 13 | 101% | 99% | 90% | ▲ | 102% | 101% | 105% | 96% | 103% |
| 20250403 | 2,324 | 2,381 | 2,311 | 2,376 | 89,700 | 2 | 100% | 102% | 197% | ▲▲ | 96% | 100% | 103% | 96% | 103% |
| 20250404 | 2,336 | 2,342 | 2,210 | 2,245 | 83,800 | -131 | 94% | 96% | 93% | ▼ | 104% | 108% | 111% | 90% | 100% |
| 20250408 | 2,166 | 2,288 | 2,166 | 2,259 | 58,500 | 14 | 101% | 104% | 70% | ▲ | 101% | 106% | 111% | 91% | 101% |
| 20250409 | 2,224 | 2,261 | 2,197 | 2,237 | 48,100 | -22 | 99% | 101% | 82% | ▼ | 98% | 100% | 103% | 90% | 100% |
| 20250410 | 2,387 | 2,410 | 2,320 | 2,341 | 58,500 | 104 | 105% | 98% | 122% | ▲ | 101% | 103% | 107% | 94% | 105% |
| 20250411 | 2,308 | 2,339 | 2,268 | 2,330 | 39,300 | -11 | 100% | 101% | 67% | ▼ | 100% | 105% | 106% | 94% | 104% |
| 20250414 | 2,330 | 2,350 | 2,328 | 2,335 | 30,900 | 5 | 100% | 100% | 79% | ▲ | 100% | 103% | 104% | 94% | 104% |
| 20250415 | 2,360 | 2,379 | 2,350 | 2,350 | 38,200 | 15 | 101% | 100% | 124% | ▲▲ | 100% | 101% | 103% | 95% | 105% |
| 20250416 | 2,381 | 2,392 | 2,358 | 2,382 | 36,600 | 32 | 101% | 100% | 96% | ▲▲▲ | 100% | 101% | 103% | 96% | 106% |
| 20250417 | 2,382 | 2,385 | 2,356 | 2,380 | 29,500 | -2 | 100% | 100% | 81% | ▼ | 102% | 101% | 103% | 96% | 106% |
| 20250418 | 2,388 | 2,440 | 2,352 | 2,440 | 59,100 | 60 | 103% | 102% | 200% | ▲ | 100% | 100% | 105% | 98% | 109% |
| 20250421 | 2,400 | 2,408 | 2,385 | 2,390 | 24,400 | -50 | 98% | 100% | 41% | ▼ | 101% | 100% | 105% | 96% | 107% |
| 20250422 | 2,390 | 2,418 | 2,389 | 2,404 | 44,600 | 14 | 101% | 101% | 183% | ▲ | 99% | 99% | 104% | 97% | 107% |
| 20250423 | 2,418 | 2,435 | 2,386 | 2,404 | 61,600 | 0 | 100% | 99% | 138% | -- | 99% | 99% | 104% | 97% | 107% |
| 20250424 | 2,410 | 2,420 | 2,384 | 2,394 | 46,700 | -10 | 100% | 99% | 76% | ▼ | 100% | 100% | 105% | 96% | 107% |
| 20250425 | 2,400 | 2,415 | 2,391 | 2,397 | 31,400 | 3 | 100% | 100% | 67% | ▲ | 100% | 101% | 106% | 98% | 107% |
| 20250428 | 2,400 | 2,414 | 2,363 | 2,391 | 45,500 | -6 | 100% | 100% | 145% | ▼ | 100% | 101% | 108% | 98% | 107% |
| 20250430 | 2,386 | 2,392 | 2,364 | 2,390 | 32,300 | -1 | 100% | 100% | 71% | ▼▼ | 101% | 104% | 108% | 98% | 107% |
| 20250501 | 2,374 | 2,401 | 2,361 | 2,394 | 45,200 | 4 | 100% | 101% | 140% | ▲ | 100% | 103% | 109% | 98% | 107% |
| 20250502 | 2,394 | 2,412 | 2,364 | 2,383 | 30,300 | -11 | 100% | 100% | 67% | ▼ | 101% | 103% | 110% | 98% | 107% |
| 20250507 | 2,386 | 2,471 | 2,375 | 2,417 | 123,300 | 34 | 101% | 101% | 407% | ▲ | 101% | 103% | 112% | 99% | 108% |
| 20250508 | 2,385 | 2,436 | 2,382 | 2,408 | 71,000 | -9 | 100% | 101% | 58% | ▼ | 102% | 100% | 111% | 99% | 108% |
| 20250509 | 2,418 | 2,481 | 2,370 | 2,459 | 126,700 | 51 | 102% | 102% | 178% | ▲ | 99% | 98% | 108% | 100% | 110% |
| 20250512 | 2,482 | 2,490 | 2,451 | 2,461 | 26,300 | 2 | 100% | 99% | 21% | ▲▲ | 98% | 99% | 107% | 100% | 106% |
| 20250513 | 2,490 | 2,499 | 2,438 | 2,452 | 34,200 | -9 | 100% | 98% | 130% | ▼ | 98% | 103% | 110% | 100% | 105% |
| 20250514 | 2,437 | 2,533 | 2,387 | 2,397 | 90,900 | -55 | 98% | 98% | 266% | ▼▼ | 101% | 105% | 112% | 97% | 103% |
| 20250515 | 2,387 | 2,426 | 2,357 | 2,406 | 50,100 | 9 | 100% | 101% | 55% | ▲ | 101% | 104% | 111% | 98% | 102% |
| 20250516 | 2,407 | 2,447 | 2,375 | 2,425 | 26,600 | 19 | 101% | 101% | 53% | ▲▲ | 101% | 103% | 110% | 99% | 102% |
| 20250519 | 2,437 | 2,484 | 2,437 | 2,471 | 44,100 | 46 | 102% | 101% | 166% | ▲▲▲ | 101% | 101% | 107% | 100% | 104% |
| 20250520 | 2,495 | 2,532 | 2,495 | 2,515 | 61,100 | 44 | 102% | 101% | 139% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250521 | 2,523 | 2,546 | 2,491 | 2,513 | 43,700 | -2 | 100% | 100% | 72% | ▼ | 100% | 102% | 107% | 100% | 105% |
| 20250522 | 2,489 | 2,518 | 2,486 | 2,487 | 21,300 | -26 | 99% | 100% | 49% | ▼▼ | 100% | 102% | 106% | 99% | 104% |
| 20250523 | 2,514 | 2,514 | 2,492 | 2,504 | 18,800 | 17 | 101% | 100% | 88% | ▲ | 100% | 102% | 0% | 100% | 105% |
| 20250526 | 2,513 | 2,550 | 2,513 | 2,525 | 23,400 | 21 | 101% | 100% | 124% | ▲▲ | 101% | 104% | 0% | 100% | 106% |
| 20250527 | 2,525 | 2,540 | 2,503 | 2,539 | 17,500 | 14 | 101% | 101% | 75% | ▲▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20250528 | 2,550 | 2,570 | 2,522 | 2,526 | 31,100 | -13 | 99% | 99% | 178% | ▼ | 101% | 106% | 0% | 99% | 106% |
| 20250529 | 2,532 | 2,568 | 2,528 | 2,568 | 27,500 | 42 | 102% | 101% | 88% | ▲ | 101% | 105% | 0% | 100% | 108% |
| 20250530 | 2,556 | 2,608 | 2,556 | 2,575 | 26,300 | 7 | 100% | 101% | 96% | ▲▲ | 102% | 103% | 0% | 100% | 108% |
| 20250602 | 2,575 | 2,620 | 2,575 | 2,616 | 32,900 | 41 | 102% | 102% | 125% | ▲▲▲ | 100% | 101% | 0% | 100% | 110% |
| 20250603 | 2,629 | 2,653 | 2,594 | 2,622 | 35,800 | 6 | 100% | 100% | 109% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250604 | 2,670 | 2,736 | 2,670 | 2,675 | 54,100 | 53 | 102% | 100% | 151% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250605 | 2,670 | 2,670 | 2,649 | 2,658 | 23,600 | -17 | 99% | 100% | 44% | ▼ | 99% | 0% | 0% | 99% | 111% |
| 20250606 | 2,680 | 2,683 | 2,659 | 2,660 | 31,500 | 2 | 100% | 99% | 133% | ▲ | % | % | % | 99% | 111% |
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 | 4,900 | 23,900 | 0 | 11,700 | 4,900 | 12,200 |
| 2025-05-23 | 7,200 | 28,200 | 100 | 11,500 | 7,100 | 16,700 |
| 2025-05-16 | 1,600 | 28,500 | 100 | 12,500 | 1,500 | 16,000 |
| 2025-05-09 | 2,500 | 29,200 | 100 | 12,900 | 2,400 | 16,300 |
| 2025-05-02 | 1,800 | 30,000 | 100 | 12,300 | 1,700 | 17,700 |
| 2025-04-25 | 2,100 | 29,000 | 100 | 12,200 | 2,000 | 16,800 |
| 2025-04-18 | 2,600 | 28,900 | 100 | 11,600 | 2,500 | 17,300 |
| 2025-04-11 | 1,700 | 31,200 | 100 | 11,000 | 1,600 | 20,200 |
| 2025-04-04 | 1,900 | 35,300 | 100 | 14,100 | 1,800 | 21,200 |
| 2025-03-28 | 900 | 38,700 | 200 | 14,800 | 700 | 23,900 |
| 2025-03-21 | 1,100 | 44,600 | 200 | 16,600 | 900 | 28,000 |
| 2025-03-14 | 700 | 41,600 | 100 | 15,800 | 600 | 25,800 |
| 2025-03-07 | 400 | 38,400 | 100 | 15,600 | 300 | 22,800 |
| 2025-02-28 | 400 | 43,100 | 100 | 15,800 | 300 | 27,300 |
| 2025-02-21 | 1,100 | 42,100 | 100 | 15,500 | 1,000 | 26,600 |
| 2025-02-14 | 1,700 | 39,900 | 100 | 16,100 | 1,600 | 23,800 |
| 2025-02-07 | 2,900 | 37,400 | 0 | 14,000 | 2,900 | 23,400 |
| 2025-01-31 | 3,700 | 34,900 | 0 | 13,600 | 3,700 | 21,300 |
| 2025-01-24 | 3,600 | 34,000 | 100 | 13,600 | 3,500 | 20,400 |
| 2025-01-17 | 3,700 | 39,100 | 100 | 15,400 | 3,600 | 23,700 |
| 2025-01-10 | 7,100 | 45,300 | 100 | 18,000 | 7,000 | 27,300 |
| 2024-12-27 | 2,800 | 46,300 | 100 | 16,200 | 2,700 | 30,100 |
| 2024-12-20 | 1,500 | 21,500 | 200 | 7,400 | 1,300 | 14,100 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | 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 |
| 20250108 | 15:30 | 建設技研 | 代表取締役副社長執行役員の逝去および異動に関するお知らせ（訃報） |
| 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 | 2025-06-06 15:21:41 |
| 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 名古屋）」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 | 2025-04-25 00:28:44 |
| 9621 | 2 | 第62回定時株主総会 質疑応答概要 | 2025-03-28 15:34:59 |
| 9621 | 2 | 第62回定時株主総会決議ご通知 | 2025-03-27 16:33:50 |
| 9621 | 2 | 第62回定時株主総会報告事項資料 | 2025-03-27 16:33:47 |
| 9621 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に、当社代表取締役社長西村達也のインタビューが掲載されました。 | お知らせ | 建設技術研究所 | 2025-03-26 17:30:57 |
| 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。＜2025年3月28日(金) 名古屋＞ | お知らせ | 建設技術研究所 | 2025-03-14 19:29:38 |
| 9621 | 2 | 第62回定時株主総会招集ご通知 | 2025-02-27 22:33:49 |
| 9621 | 2 | 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（アップデート） | 2025-02-14 20:34:56 |
| 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 |