| 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 | 4,940 | 4,990 | 4,850 | 4,883 | 443,400 | -17 | 100% | 99% | 149% | ▼▼ | 100% | 105% | 111% | 93% | 101% |
| 20240925 | 4,900 | 4,950 | 4,855 | 4,916 | 504,400 | 33 | 101% | 100% | 114% | ▲ | 103% | 106% | 108% | 97% | 101% |
| 20240926 | 4,986 | 5,166 | 4,967 | 5,136 | 605,500 | 220 | 104% | 103% | 120% | ▲▲ | 102% | 103% | 105% | 100% | 106% |
| 20240927 | 5,152 | 5,259 | 5,120 | 5,250 | 386,200 | 114 | 102% | 102% | 64% | ▲▲▲ | 101% | 105% | 106% | 100% | 108% |
| 20240930 | 5,126 | 5,227 | 5,122 | 5,153 | 619,000 | -97 | 98% | 101% | 160% | ▼ | 99% | 104% | 108% | 98% | 106% |
| 20241001 | 5,209 | 5,225 | 5,096 | 5,155 | 246,200 | 2 | 100% | 99% | 40% | ▲ | 103% | 106% | 109% | 98% | 106% |
| 20241002 | 5,120 | 5,301 | 5,120 | 5,270 | 481,200 | 115 | 102% | 103% | 195% | ▲▲ | 98% | 100% | 104% | 100% | 109% |
| 20241003 | 5,431 | 5,480 | 5,306 | 5,320 | 359,200 | 50 | 101% | 98% | 75% | ▲▲▲ | 102% | 103% | 106% | 100% | 110% |
| 20241004 | 5,300 | 5,433 | 5,286 | 5,386 | 281,400 | 66 | 101% | 102% | 78% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 111% |
| 20241007 | 5,445 | 5,450 | 5,404 | 5,427 | 236,600 | 41 | 101% | 100% | 84% | ▲▲▲▲▲ | 101% | 101% | 105% | 100% | 112% |
| 20241008 | 5,345 | 5,415 | 5,331 | 5,409 | 219,500 | -18 | 100% | 101% | 93% | ▼ | 101% | 100% | 104% | 100% | 112% |
| 20241009 | 5,414 | 5,498 | 5,414 | 5,446 | 209,100 | 37 | 101% | 101% | 95% | ▲ | 99% | 97% | 103% | 100% | 112% |
| 20241010 | 5,440 | 5,474 | 5,345 | 5,377 | 216,300 | -69 | 99% | 99% | 103% | ▼ | 100% | 99% | 105% | 99% | 111% |
| 20241011 | 5,355 | 5,395 | 5,316 | 5,364 | 151,300 | -13 | 100% | 100% | 70% | ▼▼ | 101% | 99% | 105% | 98% | 111% |
| 20241015 | 5,375 | 5,430 | 5,329 | 5,407 | 315,600 | 43 | 101% | 101% | 209% | ▲ | 98% | 99% | 105% | 99% | 112% |
| 20241016 | 5,378 | 5,452 | 5,235 | 5,252 | 303,500 | -155 | 97% | 98% | 96% | ▼ | 100% | 100% | 107% | 96% | 108% |
| 20241017 | 5,283 | 5,360 | 5,252 | 5,295 | 278,200 | 43 | 101% | 100% | 92% | ▲ | 100% | 102% | 106% | 97% | 109% |
| 20241018 | 5,287 | 5,345 | 5,260 | 5,269 | 147,300 | -26 | 100% | 100% | 53% | ▼ | 100% | 101% | 106% | 97% | 108% |
| 20241021 | 5,311 | 5,343 | 5,288 | 5,333 | 192,400 | 64 | 101% | 100% | 131% | ▲ | 100% | 102% | 106% | 98% | 109% |
| 20241022 | 5,286 | 5,327 | 5,271 | 5,301 | 199,000 | -32 | 99% | 100% | 103% | ▼ | 100% | 105% | 106% | 97% | 109% |
| 20241023 | 5,317 | 5,365 | 5,271 | 5,300 | 160,100 | -1 | 100% | 100% | 80% | ▼▼ | 101% | 106% | 106% | 97% | 108% |
| 20241024 | 5,290 | 5,448 | 5,274 | 5,368 | 294,300 | 68 | 101% | 101% | 184% | ▲ | 99% | 104% | 104% | 99% | 105% |
| 20241025 | 5,403 | 5,414 | 5,320 | 5,345 | 170,900 | -23 | 100% | 99% | 58% | ▼ | 101% | 105% | 103% | 98% | 104% |
| 20241028 | 5,340 | 5,445 | 5,305 | 5,418 | 205,700 | 73 | 101% | 101% | 120% | ▲ | 103% | 102% | 100% | 99% | 105% |
| 20241029 | 5,450 | 5,635 | 5,436 | 5,601 | 333,900 | 183 | 103% | 103% | 162% | ▲▲ | 100% | 101% | 99% | 100% | 109% |
| 20241030 | 5,552 | 5,610 | 5,480 | 5,551 | 357,300 | -50 | 99% | 100% | 107% | ▼ | 102% | 102% | 99% | 99% | 106% |
| 20241031 | 5,512 | 5,669 | 5,496 | 5,624 | 316,400 | 73 | 101% | 102% | 89% | ▲ | 100% | 102% | 99% | 100% | 107% |
| 20241101 | 5,524 | 5,578 | 5,501 | 5,523 | 176,500 | -101 | 98% | 100% | 56% | ▼ | 101% | 103% | 100% | 98% | 105% |
| 20241105 | 5,487 | 5,570 | 5,434 | 5,542 | 204,700 | 19 | 100% | 101% | 116% | ▲ | 100% | 100% | 97% | 99% | 106% |
| 20241106 | 5,598 | 5,643 | 5,534 | 5,590 | 189,700 | 48 | 101% | 100% | 93% | ▲▲ | 100% | 97% | 97% | 99% | 106% |
| 20241107 | 5,600 | 5,668 | 5,590 | 5,623 | 210,100 | 33 | 101% | 100% | 111% | ▲▲▲ | 100% | 96% | 96% | 100% | 107% |
| 20241108 | 5,651 | 5,695 | 5,559 | 5,627 | 314,600 | 4 | 100% | 100% | 150% | ▲▲▲▲ | 102% | 98% | 99% | 100% | 107% |
| 20241111 | 5,480 | 5,621 | 5,386 | 5,607 | 411,100 | -20 | 100% | 102% | 131% | ▼ | 97% | 96% | 96% | 100% | 107% |
| 20241112 | 5,614 | 5,625 | 5,412 | 5,445 | 237,300 | -162 | 97% | 97% | 58% | ▼▼ | 100% | 101% | 97% | 97% | 104% |
| 20241113 | 5,444 | 5,512 | 5,412 | 5,442 | 253,900 | -3 | 100% | 100% | 107% | ▼▼▼ | 98% | 101% | 98% | 97% | 104% |
| 20241114 | 5,429 | 5,461 | 5,324 | 5,334 | 257,200 | -108 | 98% | 98% | 101% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 101% |
| 20241115 | 5,388 | 5,390 | 5,341 | 5,367 | 200,200 | 33 | 101% | 100% | 78% | ▲ | 101% | 102% | 97% | 95% | 102% |
| 20241118 | 5,351 | 5,398 | 5,315 | 5,385 | 184,300 | 18 | 100% | 101% | 92% | ▲▲ | 100% | 98% | 95% | 96% | 102% |
| 20241119 | 5,463 | 5,519 | 5,449 | 5,476 | 151,900 | 91 | 102% | 100% | 82% | ▲▲▲ | 99% | 99% | 95% | 97% | 103% |
| 20241120 | 5,445 | 5,495 | 5,385 | 5,409 | 115,800 | -67 | 99% | 99% | 76% | ▼ | 100% | 100% | 95% | 96% | 102% |
| 20241121 | 5,422 | 5,471 | 5,402 | 5,440 | 155,600 | 31 | 101% | 100% | 134% | ▲ | 98% | 97% | 94% | 97% | 102% |
| 20241122 | 5,444 | 5,476 | 5,323 | 5,339 | 183,400 | -101 | 98% | 98% | 118% | ▼ | 99% | 98% | 95% | 95% | 100% |
| 20241125 | 5,420 | 5,421 | 5,340 | 5,351 | 210,400 | 12 | 100% | 99% | 115% | ▲ | 102% | 98% | 95% | 95% | 100% |
| 20241126 | 5,326 | 5,408 | 5,283 | 5,408 | 262,100 | 57 | 101% | 102% | 125% | ▲▲ | 98% | 95% | 95% | 96% | 101% |
| 20241127 | 5,360 | 5,385 | 5,220 | 5,226 | 179,400 | -182 | 97% | 98% | 68% | ▼ | 101% | 97% | 96% | 93% | 100% |
| 20241128 | 5,266 | 5,318 | 5,244 | 5,301 | 192,600 | 75 | 101% | 101% | 107% | ▲ | 100% | 99% | 95% | 94% | 101% |
| 20241129 | 5,240 | 5,275 | 5,211 | 5,245 | 168,600 | -56 | 99% | 100% | 88% | ▼ | 98% | 99% | 96% | 93% | 100% |
| 20241202 | 5,204 | 5,219 | 5,077 | 5,099 | 320,800 | -146 | 97% | 98% | 190% | ▼▼ | 100% | 101% | 98% | 91% | 100% |
| 20241203 | 5,109 | 5,156 | 5,095 | 5,101 | 335,800 | 2 | 100% | 100% | 105% | ▲ | 100% | 101% | 97% | 91% | 100% |
| 20241204 | 5,101 | 5,148 | 4,936 | 5,094 | 538,600 | -7 | 100% | 100% | 160% | ▼ | 101% | 99% | 96% | 91% | 100% |
| 20241205 | 5,124 | 5,234 | 5,101 | 5,172 | 379,200 | 78 | 102% | 101% | 70% | ▲ | 98% | 98% | 95% | 92% | 102% |
| 20241206 | 5,172 | 5,172 | 5,017 | 5,077 | 245,100 | -95 | 98% | 98% | 65% | ▼ | 101% | 99% | 0% | 91% | 100% |
| 20241209 | 5,093 | 5,181 | 5,076 | 5,140 | 306,800 | 63 | 101% | 101% | 125% | ▲ | 99% | 98% | 0% | 94% | 101% |
| 20241210 | 5,119 | 5,124 | 5,074 | 5,085 | 196,100 | -55 | 99% | 99% | 64% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241211 | 5,100 | 5,112 | 5,058 | 5,068 | 147,600 | -17 | 100% | 99% | 75% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241212 | 5,080 | 5,112 | 5,058 | 5,058 | 490,600 | -10 | 100% | 100% | 332% | ▼▼▼ | 101% | 99% | 0% | 92% | 100% |
| 20241213 | 4,968 | 5,036 | 4,964 | 5,002 | 558,000 | -56 | 99% | 101% | 114% | ▼▼▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241216 | 5,002 | 5,003 | 4,902 | 4,950 | 291,900 | -52 | 99% | 99% | 52% | ▼▼▼▼▼ | 101% | 99% | 0% | 90% | 100% |
| 20241217 | 4,972 | 5,044 | 4,951 | 5,000 | 286,300 | 50 | 101% | 101% | 98% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241218 | 5,000 | 5,000 | 4,928 | 4,940 | 222,300 | -60 | 99% | 99% | 78% | ▼ | 101% | 0% | 0% | 91% | 100% |
| 20241219 | 4,902 | 4,946 | 4,891 | 4,930 | 300,300 | -10 | 100% | 101% | 135% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 4,930 | 4,933 | 4,879 | 4,905 | 389,500 | -25 | 99% | 99% | 130% | ▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 20,700 | 246,500 | 15,700 | 151,600 | 5,000 | 94,900 |
| 2024-12-06 | 23,700 | 114,500 | 16,300 | 33,200 | 7,400 | 81,300 |
| 2024-11-29 | 25,900 | 91,300 | 16,400 | 31,300 | 9,500 | 60,000 |
| 2024-11-22 | 24,200 | 82,600 | 13,100 | 30,000 | 11,100 | 52,600 |
| 2024-11-15 | 25,200 | 77,400 | 12,900 | 27,900 | 12,300 | 49,500 |
| 2024-11-08 | 26,900 | 73,700 | 9,600 | 31,100 | 17,300 | 42,600 |
| 2024-11-01 | 32,500 | 73,200 | 14,700 | 30,900 | 17,800 | 42,300 |
| 2024-10-25 | 30,000 | 85,000 | 14,300 | 31,900 | 15,700 | 53,100 |
| 2024-10-18 | 28,200 | 92,000 | 14,300 | 30,100 | 13,900 | 61,900 |
| 2024-10-11 | 32,200 | 92,600 | 14,100 | 30,300 | 18,100 | 62,300 |
| 2024-10-04 | 34,000 | 102,700 | 14,100 | 31,400 | 19,900 | 71,300 |
| 2024-09-27 | 26,600 | 127,100 | 16,000 | 33,700 | 10,600 | 93,400 |
| 2024-09-20 | 21,700 | 269,800 | 16,000 | 152,900 | 5,700 | 116,900 |
| 2024-09-13 | 19,500 | 263,200 | 13,800 | 153,000 | 5,700 | 110,200 |
| 2024-09-06 | 20,400 | 268,300 | 13,800 | 152,900 | 6,600 | 115,400 |
| 2024-08-30 | 13,500 | 264,800 | 6,900 | 140,500 | 6,600 | 124,300 |
| 2024-08-23 | 17,500 | 215,300 | 7,100 | 108,400 | 10,400 | 106,900 |
| 2024-08-16 | 13,300 | 222,400 | 7,200 | 109,600 | 6,100 | 112,800 |
| 2024-08-09 | 11,400 | 232,600 | 7,100 | 107,500 | 4,300 | 125,100 |
| 2024-08-02 | 11,200 | 241,100 | 7,100 | 107,200 | 4,100 | 133,900 |
| 2024-07-26 | 11,900 | 223,300 | 6,800 | 108,000 | 5,100 | 115,300 |
| 2024-07-19 | 21,200 | 221,500 | 6,700 | 110,200 | 14,500 | 111,300 |
| 2024-07-12 | 18,800 | 231,800 | 6,700 | 106,900 | 12,100 | 124,900 |
| 2024-07-05 | 15,800 | 250,000 | 6,700 | 106,000 | 9,100 | 144,000 |
| 2024-06-28 | 16,400 | 258,600 | 6,800 | 104,000 | 9,600 | 154,600 |
| 2024-06-21 | 16,600 | 264,000 | 6,600 | 103,800 | 10,000 | 160,200 |
| 2024-06-14 | 16,500 | 259,100 | 6,700 | 91,500 | 9,800 | 167,600 |
| 2024-06-07 | 17,200 | 281,800 | 6,700 | 94,200 | 10,500 | 187,600 |
| 2024-05-31 | 17,400 | 295,100 | 6,600 | 94,800 | 10,800 | 200,300 |
| 2024-05-24 | 15,100 | 322,300 | 6,200 | 96,200 | 8,900 | 226,100 |
| 2024-05-17 | 11,600 | 415,500 | 6,100 | 110,300 | 5,500 | 305,200 |
| 2024-05-10 | 13,300 | 310,400 | 6,100 | 103,200 | 7,200 | 207,200 |
| 2024-05-02 | 11,700 | 326,300 | 6,100 | 108,600 | 5,600 | 217,700 |
| 2024-04-26 | 13,800 | 315,900 | 6,100 | 100,800 | 7,700 | 215,100 |
| 2024-04-19 | 9,700 | 301,700 | 6,100 | 87,800 | 3,600 | 213,900 |
| 2024-04-12 | 10,000 | 291,100 | 6,100 | 87,200 | 3,900 | 203,900 |
| 2024-04-05 | 17,400 | 238,700 | 7,100 | 79,800 | 10,300 | 158,900 |
| 2024-03-29 | 29,200 | 178,800 | 15,400 | 32,600 | 13,800 | 146,200 |
| 2024-03-22 | 35,500 | 194,700 | 20,200 | 34,500 | 15,300 | 160,200 |
| 2024-03-15 | 57,000 | 248,500 | 40,900 | 58,000 | 16,100 | 190,500 |
| 2024-03-08 | 44,900 | 376,800 | 36,800 | 70,100 | 8,100 | 306,700 |
| 2024-03-01 | 54,800 | 336,600 | 45,100 | 59,000 | 9,700 | 277,600 |
| 2024-02-22 | 37,600 | 267,700 | 31,400 | 55,600 | 6,200 | 212,100 |
| 2024-02-16 | 20,100 | 317,300 | 13,200 | 51,000 | 6,900 | 266,300 |
| 2024-02-09 | 17,400 | 347,500 | 13,400 | 48,200 | 4,000 | 299,300 |
| 2024-02-02 | 30,100 | 329,500 | 23,400 | 48,700 | 6,700 | 280,800 |
| 2024-01-26 | 30,700 | 319,600 | 23,100 | 47,700 | 7,600 | 271,900 |
| 2024-01-19 | 33,400 | 268,400 | 23,100 | 39,900 | 10,300 | 228,500 |
| 2024-01-12 | 29,400 | 145,500 | 23,200 | 26,700 | 6,200 | 118,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | Barclays Capital Securities Ltd | 449,514 | 0.48% | ▼ | -82,802 | 4,694 | 4,806 | 4,604 | 4,720 | 1,047,400 |
| 2024-07-19 | Barclays Capital Securities Ltd | 532,316 | 0.57% | ▲ | 280,200 | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
| 2024-07-11 | JPM Securities Japan Co Ltd. | 464,441 | 0.49% | ▼ | -4,200 | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 |
| 2024-07-10 | JPM Securities Japan Co Ltd. | 468,641 | 0.50% | ▲ | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 | |
| 2024-06-25 | AQR Capital Management, LLC | 455,500 | 0.48% | ▼ | -24,000 | 5,461 | 5,536 | 5,435 | 5,518 | 268,000 |
| 2024-06-20 | Barclays Capital Securities Ltd | 466,314 | 0.50% | ▲ | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 16:30 | 日空ビル | 調達資金の支出予定時期の変更に関するお知らせ |
| 20241108 | 16:00 | 日空ビル | 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 | 日空ビル | 剰余金の配当（中間配当）及び配当予想の修正に関するお知らせ |
| 20240807 | 16:30 | 日空ビル | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:30 | 日空ビル | 連結業績予想の修正に関するお知らせ |
| 20240626 | 16:00 | 日空ビル | 「当社株式に対する大規模買付行為への対応方針（買収防衛策）」に基づく独立委員会の委員の選任に関するお知らせ |
| 20240605 | 17:00 | 日空ビル | 投資単位の引下げに関する考え方および方針等について |
| 20240515 | 14:00 | 日空ビル | 2024年3月期 決算説明会資料 |
| 20240510 | 16:30 | 日空ビル | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 16:30 | 日空ビル | 剰余金の配当（増配及び記念配当）に関するお知らせ |
| 20240510 | 16:30 | 日空ビル | 業績連動型株式報酬制度の導入に関するお知らせ（詳細） |
| 20240424 | 16:30 | 日空ビル | ６月末開催予定の定時株主総会後の役員体制について |
| 20240221 | 16:30 | 日空ビル | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240207 | 16:30 | 日空ビル | 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 |
|---|---|---|---|
| 9706 | 1 | 日本空港ビルデング株式会社 | 2024-12-21 15:26:06 |
| 9706 | 2 | 2025年3月期 第2四半期決算説明会 質疑応答（PDF / 603KB） | 2024-11-29 03:34:25 |
| 9706 | 2 | 2025年3月期 第2四半期決算説明会資料（説明付き）（PDF / 2.2MB） | 2024-11-16 02:33:42 |
| 9706 | 2 | 2025年3月期 第2四半期決算説明会資料（PDF / 5.4MB） | 2024-11-14 14:31:56 |
| 9706 | 2 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）（PDF / 330KB） | 2024-11-09 00:33:48 |
| 9706 | 2 | 発行体格付けの結果について（PDF / 49KB） | 2024-10-10 23:34:39 |
| 9706 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（PDF / 306KB） | 2024-08-20 16:39:36 |
| 9706 | 2 | 2024年3月期 決算説明会 質疑応答（PDF / 716KB） | 2024-07-01 21:35:56 |
| 9706 | 2 | ウルトラマンが羽田空港から世界へ！7月3日から大規模タイアップキャンペーン始動！「ULTRAMAN TO THE WORLD HANEDA AIRPORT」（PDF / 1.4MB） | 2024-06-21 21:55:07 |
| 9706 | 2 | 電子公告｜日本空港ビルデング株式会社 | 2024-06-18 22:34:17 |