| 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 | 1,375 | 1,379 | 1,370 | 1,379 | 800 | 6 | 100% | 100% | 160% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20250311 | 1,370 | 1,380 | 1,365 | 1,380 | 1,300 | 1 | 100% | 101% | 163% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20250313 | 1,384 | 1,385 | 1,362 | 1,380 | 1,300 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 102% | 100% | 102% |
| 20250314 | 1,370 | 1,386 | 1,370 | 1,384 | 1,800 | 4 | 100% | 101% | 138% | ▲ | 99% | 101% | 102% | 100% | 103% |
| 20250317 | 1,377 | 1,380 | 1,360 | 1,365 | 3,100 | -19 | 99% | 99% | 172% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250318 | 1,365 | 1,376 | 1,365 | 1,376 | 500 | 11 | 101% | 101% | 16% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20250319 | 1,375 | 1,389 | 1,362 | 1,388 | 1,500 | 12 | 101% | 101% | 300% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250321 | 1,386 | 1,387 | 1,369 | 1,387 | 1,000 | -1 | 100% | 100% | 67% | ▼ | 101% | 101% | 103% | 100% | 103% |
| 20250324 | 1,363 | 1,379 | 1,359 | 1,377 | 1,400 | -10 | 99% | 101% | 140% | ▼▼ | 100% | 99% | 101% | 99% | 102% |
| 20250325 | 1,383 | 1,384 | 1,383 | 1,384 | 300 | 7 | 101% | 100% | 21% | ▲ | 100% | 98% | 101% | 100% | 103% |
| 20250327 | 1,380 | 1,383 | 1,376 | 1,383 | 300 | -1 | 100% | 100% | 100% | ▼ | 102% | 100% | 104% | 100% | 102% |
| 20250328 | 1,348 | 1,377 | 1,348 | 1,377 | 600 | -6 | 100% | 102% | 200% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20250331 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | -1 | 100% | 100% | 167% | ▼▼▼ | 100% | 104% | 104% | 99% | 102% |
| 20250401 | 1,351 | 1,373 | 1,351 | 1,353 | 600 | -23 | 98% | 100% | 60% | ▼▼▼▼ | 99% | 102% | 102% | 97% | 100% |
| 20250402 | 1,370 | 1,370 | 1,352 | 1,352 | 600 | -1 | 100% | 99% | 100% | ▼▼▼▼▼ | 100% | 104% | 104% | 97% | 100% |
| 20250403 | 1,346 | 1,346 | 1,326 | 1,344 | 1,300 | -8 | 99% | 100% | 217% | ▼▼▼▼▼▼ | 103% | 106% | 106% | 97% | 100% |
| 20250404 | 1,317 | 1,362 | 1,314 | 1,362 | 4,600 | 18 | 101% | 103% | 354% | ▲ | 105% | 104% | 105% | 98% | 101% |
| 20250408 | 1,339 | 1,510 | 1,310 | 1,400 | 53,100 | 38 | 103% | 105% | 1154% | ▲▲ | 102% | 102% | 103% | 100% | 104% |
| 20250409 | 1,370 | 1,400 | 1,370 | 1,399 | 700 | -1 | 100% | 102% | 1% | ▼ | 100% | 98% | 101% | 100% | 104% |
| 20250410 | 1,397 | 1,399 | 1,362 | 1,399 | 1,200 | 0 | 100% | 100% | 171% | -- | 100% | 98% | 100% | 100% | 104% |
| 20250411 | 1,399 | 1,399 | 1,370 | 1,397 | 1,200 | -2 | 100% | 100% | 100% | ▼ | 102% | 100% | 104% | 100% | 104% |
| 20250414 | 1,367 | 1,399 | 1,343 | 1,399 | 1,100 | 2 | 100% | 102% | 92% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20250415 | 1,372 | 1,397 | 1,371 | 1,371 | 600 | -28 | 98% | 100% | 55% | ▼ | 100% | 102% | 104% | 98% | 102% |
| 20250416 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | -5 | 100% | 100% | 17% | ▼▼ | 102% | 105% | 106% | 98% | 102% |
| 20250418 | 1,336 | 1,366 | 1,336 | 1,364 | 500 | -2 | 100% | 102% | 500% | ▼▼▼ | 102% | 105% | 107% | 97% | 101% |
| 20250421 | 1,334 | 1,363 | 1,334 | 1,363 | 300 | -1 | 100% | 102% | 60% | ▼▼▼▼ | 102% | 103% | 108% | 97% | 101% |
| 20250422 | 1,333 | 1,363 | 1,333 | 1,355 | 600 | -8 | 99% | 102% | 200% | ▼▼▼▼▼ | 102% | 103% | 106% | 97% | 101% |
| 20250423 | 1,360 | 1,461 | 1,360 | 1,390 | 21,800 | 35 | 103% | 102% | 3633% | ▲ | 101% | 101% | 104% | 99% | 103% |
| 20250424 | 1,384 | 1,401 | 1,376 | 1,400 | 1,400 | 10 | 101% | 101% | 6% | ▲▲ | 99% | 101% | 104% | 100% | 104% |
| 20250425 | 1,389 | 1,390 | 1,370 | 1,370 | 1,400 | -30 | 98% | 99% | 100% | ▼ | 100% | 103% | 105% | 98% | 102% |
| 20250430 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 0 | 100% | 100% | 14% | -- | 103% | 104% | 106% | 98% | 102% |
| 20250501 | 1,353 | 1,445 | 1,352 | 1,400 | 9,500 | 30 | 102% | 103% | 4750% | ▲ | 101% | 102% | 104% | 100% | 104% |
| 20250502 | 1,388 | 1,406 | 1,366 | 1,400 | 9,500 | 0 | 100% | 101% | 100% | -- | 100% | 101% | 101% | 100% | 104% |
| 20250507 | 1,400 | 1,402 | 1,340 | 1,400 | 8,800 | 0 | 100% | 100% | 93% | -- | 100% | 101% | 101% | 100% | 104% |
| 20250508 | 1,400 | 1,410 | 1,400 | 1,405 | 2,800 | 5 | 100% | 100% | 32% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250509 | 1,398 | 1,398 | 1,383 | 1,383 | 200 | -22 | 98% | 99% | 7% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20250513 | 1,395 | 1,415 | 1,395 | 1,415 | 800 | 32 | 102% | 101% | 400% | ▲ | 99% | 100% | 99% | 100% | 104% |
| 20250514 | 1,425 | 1,427 | 1,400 | 1,415 | 2,500 | 0 | 100% | 99% | 313% | -- | 99% | 101% | 99% | 100% | 104% |
| 20250515 | 1,426 | 1,449 | 1,400 | 1,405 | 7,100 | -10 | 99% | 99% | 284% | ▼ | 100% | 103% | 101% | 99% | 104% |
| 20250516 | 1,400 | 1,400 | 1,399 | 1,400 | 300 | -5 | 100% | 100% | 4% | ▼▼ | 99% | 100% | 99% | 99% | 103% |
| 20250519 | 1,420 | 1,420 | 1,400 | 1,400 | 600 | 0 | 100% | 99% | 200% | -- | 102% | 100% | 101% | 99% | 103% |
| 20250520 | 1,400 | 1,430 | 1,400 | 1,428 | 400 | 28 | 102% | 102% | 67% | ▲ | 101% | 99% | 99% | 100% | 105% |
| 20250521 | 1,425 | 1,442 | 1,425 | 1,440 | 1,800 | 12 | 101% | 101% | 450% | ▲▲ | 98% | 97% | 98% | 100% | 106% |
| 20250522 | 1,440 | 1,440 | 1,400 | 1,414 | 2,400 | -26 | 98% | 98% | 133% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20250523 | 1,408 | 1,408 | 1,390 | 1,400 | 700 | -14 | 99% | 99% | 29% | ▼▼ | 101% | 100% | 0% | 97% | 103% |
| 20250526 | 1,393 | 1,405 | 1,383 | 1,405 | 1,400 | 5 | 100% | 101% | 200% | ▲ | 101% | 100% | 0% | 98% | 104% |
| 20250527 | 1,396 | 1,403 | 1,396 | 1,403 | 200 | -2 | 100% | 101% | 14% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20250528 | 1,405 | 1,405 | 1,375 | 1,390 | 800 | -13 | 99% | 99% | 400% | ▼▼ | 101% | 102% | 0% | 97% | 101% |
| 20250529 | 1,376 | 1,451 | 1,375 | 1,389 | 8,400 | -1 | 100% | 101% | 1050% | ▼▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20250530 | 1,395 | 1,420 | 1,395 | 1,395 | 800 | 6 | 100% | 100% | 10% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250602 | 1,400 | 1,405 | 1,395 | 1,401 | 500 | 6 | 100% | 100% | 63% | ▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20250603 | 1,406 | 1,410 | 1,402 | 1,402 | 500 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20250604 | 1,404 | 1,410 | 1,404 | 1,410 | 600 | 8 | 101% | 100% | 120% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 1,408 | 1,408 | 1,408 | 1,408 | 700 | -2 | 100% | 100% | 117% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 1,384 | 1,400 | 1,360 | 1,387 | 5,800 | -21 | 99% | 100% | 829% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 44,300 | 0 | 27,000 | 0 | 17,300 |
| 2025-05-23 | 0 | 43,800 | 0 | 26,200 | 0 | 17,600 |
| 2025-05-16 | 0 | 43,500 | 0 | 26,200 | 0 | 17,300 |
| 2025-05-09 | 0 | 49,900 | 0 | 25,400 | 0 | 24,500 |
| 2025-05-02 | 0 | 82,600 | 0 | 25,500 | 0 | 57,100 |
| 2025-04-25 | 0 | 86,300 | 0 | 25,400 | 0 | 60,900 |
| 2025-04-18 | 0 | 91,900 | 0 | 25,400 | 0 | 66,500 |
| 2025-04-11 | 0 | 91,800 | 0 | 25,400 | 0 | 66,400 |
| 2025-04-04 | 0 | 94,500 | 0 | 25,800 | 0 | 68,700 |
| 2025-03-28 | 0 | 97,200 | 0 | 26,200 | 0 | 71,000 |
| 2025-03-21 | 0 | 99,200 | 0 | 26,100 | 0 | 73,100 |
| 2025-03-14 | 0 | 99,900 | 0 | 26,200 | 0 | 73,700 |
| 2025-03-07 | 0 | 101,600 | 0 | 26,200 | 0 | 75,400 |
| 2025-02-28 | 0 | 106,700 | 0 | 26,400 | 0 | 80,300 |
| 2025-02-21 | 0 | 114,100 | 0 | 26,300 | 0 | 87,800 |
| 2025-02-14 | 0 | 115,600 | 0 | 26,100 | 0 | 89,500 |
| 2025-02-07 | 0 | 115,300 | 0 | 26,200 | 0 | 89,100 |
| 2025-01-31 | 0 | 117,200 | 0 | 26,300 | 0 | 90,900 |
| 2025-01-24 | 0 | 112,300 | 0 | 25,400 | 0 | 86,900 |
| 2025-01-17 | 0 | 114,100 | 0 | 25,400 | 0 | 88,700 |
| 2025-01-10 | 0 | 113,300 | 0 | 25,300 | 0 | 88,000 |
| 2024-12-27 | 0 | 117,800 | 0 | 25,400 | 0 | 92,400 |
| 2024-12-20 | 0 | 120,500 | 0 | 21,600 | 0 | 98,900 |
| 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 |
|---|---|---|---|
| 20250515 | 11:30 | 日建工学 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 11:30 | 日建工学 | 2025年３月期 通期連結業績予想と実績値との差異に関するお知らせ |
| 20250213 | 11:30 | 日建工学 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100VPWV | 350 | 2025-05-14 15:47 | 日建工学株式会社 | 光通信株式会社 | 大量保有報告書 |
| S100V2PN | 350 | 2025-01-17 12:56 | 日建工学株式会社 | フリージア・マクロス株式会社 | 変更報告書 |
| 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 | 2025-06-07 13:23:04 |
| 9767 | 2 | 2025.06.03 第62回定時株主総会 招集ご通知 | 2025-06-03 10:33:21 |
| 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 |