| 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 | 1,301 | 1,319 | 1,301 | 1,319 | 600 | 29 | 102% | 101% | 43% | ▲ | 99% | 104% | 104% | 92% | 104% |
| 20240925 | 1,319 | 1,324 | 1,308 | 1,308 | 300 | -11 | 99% | 99% | 50% | ▼ | 101% | 105% | 105% | 92% | 103% |
| 20240926 | 1,307 | 1,322 | 1,305 | 1,315 | 2,900 | 7 | 101% | 101% | 967% | ▲ | 100% | 104% | 103% | 93% | 103% |
| 20240927 | 1,322 | 1,322 | 1,321 | 1,321 | 400 | 6 | 100% | 100% | 14% | ▲▲ | 103% | 105% | 102% | 94% | 104% |
| 20240930 | 1,311 | 1,350 | 1,299 | 1,350 | 1,900 | 29 | 102% | 103% | 475% | ▲▲▲ | 100% | 101% | 98% | 96% | 106% |
| 20241001 | 1,366 | 1,367 | 1,347 | 1,367 | 1,400 | 17 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 98% | 97% | 107% |
| 20241002 | 1,367 | 1,374 | 1,359 | 1,368 | 2,100 | 1 | 100% | 100% | 150% | ▲▲▲▲▲ | 99% | 99% | 97% | 98% | 107% |
| 20241003 | 1,384 | 1,384 | 1,370 | 1,370 | 2,000 | 2 | 100% | 99% | 95% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 98% | 108% |
| 20241004 | 1,376 | 1,380 | 1,376 | 1,380 | 900 | 10 | 101% | 100% | 45% | ▲▲▲▲▲▲▲ | 99% | 98% | 96% | 100% | 108% |
| 20241007 | 1,393 | 1,394 | 1,376 | 1,379 | 1,900 | -1 | 100% | 99% | 211% | ▼ | 100% | 99% | 98% | 100% | 108% |
| 20241009 | 1,370 | 1,370 | 1,365 | 1,365 | 400 | -14 | 99% | 100% | 21% | ▼▼ | 100% | 98% | 98% | 99% | 107% |
| 20241011 | 1,367 | 1,367 | 1,362 | 1,362 | 200 | -3 | 100% | 100% | 50% | ▼▼▼ | 101% | 98% | 99% | 99% | 107% |
| 20241015 | 1,360 | 1,368 | 1,357 | 1,368 | 800 | 6 | 100% | 101% | 400% | ▲ | 99% | 95% | 98% | 99% | 107% |
| 20241016 | 1,368 | 1,368 | 1,359 | 1,359 | 500 | -9 | 99% | 99% | 63% | ▼ | 100% | 99% | 100% | 98% | 107% |
| 20241017 | 1,339 | 1,339 | 1,337 | 1,337 | 600 | -22 | 98% | 100% | 120% | ▼▼ | 100% | 100% | 100% | 97% | 105% |
| 20241018 | 1,330 | 1,330 | 1,329 | 1,330 | 300 | -7 | 99% | 100% | 50% | ▼▼▼ | 98% | 100% | 100% | 96% | 104% |
| 20241021 | 1,332 | 1,332 | 1,305 | 1,305 | 1,000 | -25 | 98% | 98% | 333% | ▼▼▼▼ | 99% | 102% | 100% | 95% | 102% |
| 20241025 | 1,315 | 1,315 | 1,301 | 1,301 | 600 | -4 | 100% | 99% | 60% | ▼▼▼▼▼ | 100% | 102% | 100% | 94% | 101% |
| 20241029 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 23 | 102% | 100% | 17% | ▲ | 100% | 102% | 99% | 96% | 103% |
| 20241030 | 1,324 | 1,324 | 1,314 | 1,320 | 700 | -4 | 100% | 100% | 700% | ▼ | 100% | 101% | 98% | 96% | 101% |
| 20241031 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 10 | 101% | 100% | 29% | ▲ | 101% | 101% | 98% | 96% | 102% |
| 20241101 | 1,330 | 1,344 | 1,325 | 1,344 | 300 | 14 | 101% | 101% | 150% | ▲▲ | 99% | 98% | 97% | 97% | 103% |
| 20241105 | 1,356 | 1,356 | 1,327 | 1,340 | 2,100 | -4 | 100% | 99% | 700% | ▼ | 99% | 98% | 97% | 97% | 103% |
| 20241107 | 1,354 | 1,354 | 1,345 | 1,345 | 400 | 5 | 100% | 99% | 19% | ▲ | 100% | 98% | 98% | 97% | 103% |
| 20241108 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | -4 | 100% | 100% | 25% | ▼ | 100% | 99% | 99% | 97% | 103% |
| 20241111 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | -14 | 99% | 100% | 100% | ▼▼ | 99% | 97% | 98% | 96% | 102% |
| 20241112 | 1,344 | 1,357 | 1,327 | 1,327 | 700 | 0 | 100% | 99% | 700% | -- | 97% | 96% | 97% | 96% | 102% |
| 20241113 | 1,357 | 1,364 | 1,311 | 1,311 | 3,900 | -16 | 99% | 97% | 557% | ▼ | 101% | 100% | 100% | 95% | 101% |
| 20241114 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 9 | 101% | 101% | 51% | ▲ | 98% | 99% | 100% | 96% | 101% |
| 20241115 | 1,319 | 1,319 | 1,298 | 1,298 | 300 | -22 | 98% | 98% | 15% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241118 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 6 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241119 | 1,306 | 1,306 | 1,305 | 1,305 | 400 | 1 | 100% | 100% | 400% | ▲▲ | 100% | 99% | 100% | 95% | 101% |
| 20241121 | 1,300 | 1,300 | 1,275 | 1,300 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241122 | 1,305 | 1,305 | 1,301 | 1,301 | 300 | 1 | 100% | 100% | 100% | ▲ | 99% | 100% | 99% | 97% | 100% |
| 20241125 | 1,314 | 1,320 | 1,307 | 1,307 | 1,000 | 6 | 100% | 99% | 333% | ▲▲ | 100% | 102% | 101% | 97% | 101% |
| 20241127 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | -20 | 98% | 100% | 10% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20241129 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241202 | 1,292 | 1,301 | 1,291 | 1,291 | 1,000 | 3 | 100% | 100% | 1000% | ▲▲ | 101% | 100% | 101% | 96% | 100% |
| 20241203 | 1,291 | 1,309 | 1,291 | 1,309 | 600 | 18 | 101% | 101% | 60% | ▲▲▲ | 101% | 99% | 98% | 97% | 102% |
| 20241204 | 1,309 | 1,316 | 1,309 | 1,316 | 700 | 7 | 101% | 101% | 117% | ▲▲▲▲ | 98% | 98% | 97% | 98% | 102% |
| 20241205 | 1,327 | 1,327 | 1,297 | 1,301 | 1,100 | -15 | 99% | 98% | 157% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20241206 | 1,300 | 1,300 | 1,288 | 1,288 | 1,100 | -13 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 1,288 | 1,290 | 1,288 | 1,290 | 300 | 2 | 100% | 100% | 27% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241210 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 7 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 3 | 100% | 100% | 200% | ▲▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 1,302 | 1,302 | 1,302 | 1,302 | 600 | 2 | 100% | 100% | 300% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 1,301 | 1,301 | 1,300 | 1,301 | 300 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | -1 | 100% | 100% | 50% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241219 | 1,297 | 1,299 | 1,279 | 1,282 | 2,700 | -18 | 99% | 99% | 2700% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241220 | 1,282 | 1,289 | 1,282 | 1,289 | 300 | 7 | 101% | 101% | 11% | ▲ | % | % | % | 98% | 101% |
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 | 0 | 121,100 | 0 | 21,500 | 0 | 99,600 |
| 2024-12-06 | 0 | 121,500 | 0 | 21,500 | 0 | 100,000 |
| 2024-11-29 | 0 | 121,200 | 0 | 21,500 | 0 | 99,700 |
| 2024-11-22 | 0 | 120,600 | 0 | 21,500 | 0 | 99,100 |
| 2024-11-15 | 0 | 121,000 | 0 | 21,500 | 0 | 99,500 |
| 2024-11-08 | 0 | 120,700 | 0 | 21,400 | 0 | 99,300 |
| 2024-11-01 | 0 | 120,800 | 0 | 21,700 | 0 | 99,100 |
| 2024-10-25 | 0 | 120,800 | 0 | 21,700 | 0 | 99,100 |
| 2024-10-18 | 0 | 121,400 | 0 | 21,700 | 0 | 99,700 |
| 2024-10-11 | 0 | 121,000 | 0 | 21,800 | 0 | 99,200 |
| 2024-10-04 | 0 | 120,700 | 0 | 21,900 | 0 | 98,800 |
| 2024-09-27 | 0 | 120,400 | 0 | 21,600 | 0 | 98,800 |
| 2024-09-20 | 0 | 121,100 | 0 | 21,600 | 0 | 99,500 |
| 2024-09-13 | 0 | 121,200 | 0 | 21,600 | 0 | 99,600 |
| 2024-09-06 | 0 | 120,200 | 0 | 21,500 | 0 | 98,700 |
| 2024-08-30 | 0 | 120,100 | 0 | 21,500 | 0 | 98,600 |
| 2024-08-23 | 0 | 119,700 | 0 | 21,500 | 0 | 98,200 |
| 2024-08-16 | 0 | 119,500 | 0 | 21,400 | 0 | 98,100 |
| 2024-08-09 | 0 | 119,400 | 0 | 21,400 | 0 | 98,000 |
| 2024-08-02 | 0 | 119,400 | 0 | 21,300 | 0 | 98,100 |
| 2024-07-26 | 0 | 119,000 | 0 | 20,900 | 0 | 98,100 |
| 2024-07-19 | 0 | 123,100 | 0 | 24,200 | 0 | 98,900 |
| 2024-07-12 | 0 | 123,000 | 0 | 24,000 | 0 | 99,000 |
| 2024-07-05 | 0 | 122,400 | 0 | 24,100 | 0 | 98,300 |
| 2024-06-28 | 0 | 122,500 | 0 | 24,100 | 0 | 98,400 |
| 2024-06-21 | 0 | 121,600 | 0 | 24,000 | 0 | 97,600 |
| 2024-06-14 | 0 | 121,600 | 0 | 24,100 | 0 | 97,500 |
| 2024-06-07 | 0 | 122,000 | 0 | 24,500 | 0 | 97,500 |
| 2024-05-31 | 0 | 122,200 | 0 | 24,500 | 0 | 97,700 |
| 2024-05-24 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-17 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-10 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-02 | 0 | 121,800 | 0 | 24,100 | 0 | 97,700 |
| 2024-04-26 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-04-19 | 0 | 121,300 | 0 | 24,000 | 0 | 97,300 |
| 2024-04-12 | 0 | 121,500 | 0 | 24,000 | 0 | 97,500 |
| 2024-04-05 | 0 | 121,300 | 0 | 24,000 | 0 | 97,300 |
| 2024-03-29 | 0 | 121,400 | 0 | 24,000 | 0 | 97,400 |
| 2024-03-22 | 0 | 125,900 | 0 | 24,200 | 0 | 101,700 |
| 2024-03-15 | 0 | 125,800 | 0 | 24,200 | 0 | 101,600 |
| 2024-03-08 | 0 | 126,000 | 0 | 24,200 | 0 | 101,800 |
| 2024-03-01 | 0 | 126,000 | 0 | 24,200 | 0 | 101,800 |
| 2024-02-22 | 0 | 124,600 | 0 | 22,200 | 0 | 102,400 |
| 2024-02-16 | 0 | 126,200 | 0 | 22,000 | 0 | 104,200 |
| 2024-02-09 | 0 | 125,900 | 0 | 22,200 | 0 | 103,700 |
| 2024-02-02 | 0 | 125,900 | 0 | 22,200 | 0 | 103,700 |
| 2024-01-26 | 0 | 127,400 | 0 | 23,600 | 0 | 103,800 |
| 2024-01-19 | 0 | 126,900 | 0 | 23,600 | 0 | 103,300 |
| 2024-01-12 | 0 | 109,700 | 0 | 22,800 | 0 | 86,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 11:30 | 日建工学 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 11:30 | 日建工学 | 第２四半期（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20240809 | 11:30 | 日建工学 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240527 | 14:00 | 日建工学 | 株主提案に関する書面受領及び当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240527 | 14:00 | 日建工学 | 当社株券等の大規模買付行為への対応方針(買収への対応方針)継続に関するお知らせ |
| 20240515 | 11:30 | 日建工学 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240226 | 14:00 | 日建工学 | 従業員向け株式交付信託の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240226 | 14:00 | 日建工学 | 従業員向け株式交付信託導入に関するお知らせ |
| 20240213 | 11:30 | 日建工学 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 11:30 | 日建工学 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240109 | 16:00 | 日建工学 | 当社独立委員会による「準共同保有者」認定基準の制定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAGQ | 360 | 2024-08-28 13:21 | 日建工学株式会社 | 菊池 恵理香 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA9C | 350 | 2024-08-28 09:09 | 日建工学株式会社 | 菊池 恵理香 | 変更報告書 |
| S100TB05 | 360 | 2024-04-19 16:52 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TB02 | 360 | 2024-04-19 16:51 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAUO | 360 | 2024-04-19 11:58 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAUD | 360 | 2024-04-19 11:57 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAQX | 360 | 2024-04-19 09:23 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAQU | 360 | 2024-04-19 09:17 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAGN | 350 | 2024-04-17 16:42 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 大量保有報告書 |
| S100SGTG | 350 | 2024-04-17 16:36 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9767 | 1 | 日建工学株式会社 | 消波ブロック・護岸ブロック・環境活性コンクリート・自然石製品・土木シート | 2024-12-21 15:26:55 |
| 9767 | 2 | 2024.06.27 第61回定時株主総会 決議ご通知 | 2024-06-27 17:36:05 |
| 9767 | 2 | 2024.06.04 第61回定時株主総会 招集ご通知 | 2024-06-21 21:55:28 |
| 9767 | 2 | 株主総会関連 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:23 |
| 9767 | 2 | 決算短信・有価証券報告書 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:22 |
| 9767 | 2 | IRお知らせ | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:19 |
| 9767 | 2 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:18 |
| 9767 | 2 | 株主総会関連 | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:21 |
| 9767 | 2 | 決算短信・有価証券報告書 | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:18 |
| 9767 | 2 | IRお知らせ | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:16 |