| 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 | 1,125 | 1,130 | 1,122 | 1,123 | 815,200 | 7 | 101% | 100% | 85% | ▲ | 101% | 99% | 101% | 97% | 101% |
| 20240925 | 1,127 | 1,136 | 1,120 | 1,134 | 1,048,300 | 11 | 101% | 101% | 129% | ▲▲ | 101% | 99% | 101% | 98% | 102% |
| 20240926 | 1,131 | 1,145 | 1,129 | 1,145 | 1,540,200 | 11 | 101% | 101% | 147% | ▲▲▲ | 101% | 101% | 102% | 99% | 103% |
| 20240927 | 1,116 | 1,125 | 1,112 | 1,124 | 889,200 | -21 | 98% | 101% | 58% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20240930 | 1,103 | 1,130 | 1,103 | 1,119 | 978,400 | -5 | 100% | 101% | 110% | ▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241001 | 1,119 | 1,120 | 1,110 | 1,117 | 673,000 | -2 | 100% | 100% | 69% | ▼▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241002 | 1,119 | 1,125 | 1,114 | 1,119 | 574,400 | 2 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241003 | 1,125 | 1,127 | 1,117 | 1,123 | 508,600 | 4 | 100% | 100% | 89% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20241004 | 1,122 | 1,130 | 1,119 | 1,130 | 614,000 | 7 | 101% | 101% | 121% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241007 | 1,127 | 1,133 | 1,124 | 1,132 | 688,100 | 2 | 100% | 100% | 112% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241008 | 1,125 | 1,130 | 1,117 | 1,120 | 477,200 | -12 | 99% | 100% | 69% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241009 | 1,118 | 1,125 | 1,114 | 1,123 | 588,500 | 3 | 100% | 100% | 123% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20241010 | 1,121 | 1,132 | 1,117 | 1,132 | 483,300 | 9 | 101% | 101% | 82% | ▲▲ | 100% | 101% | 103% | 99% | 102% |
| 20241011 | 1,126 | 1,131 | 1,123 | 1,125 | 479,600 | -7 | 99% | 100% | 99% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241015 | 1,125 | 1,128 | 1,119 | 1,125 | 599,300 | 0 | 100% | 100% | 125% | -- | 101% | 101% | 103% | 98% | 101% |
| 20241016 | 1,125 | 1,139 | 1,122 | 1,131 | 637,000 | 6 | 101% | 101% | 106% | ▲ | 100% | 99% | 103% | 99% | 101% |
| 20241017 | 1,133 | 1,134 | 1,127 | 1,131 | 480,300 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 103% | 99% | 101% |
| 20241018 | 1,134 | 1,143 | 1,130 | 1,137 | 608,300 | 6 | 101% | 100% | 127% | ▲ | 100% | 97% | 104% | 99% | 102% |
| 20241021 | 1,140 | 1,140 | 1,128 | 1,135 | 424,900 | -2 | 100% | 100% | 70% | ▼ | 100% | 98% | 105% | 99% | 102% |
| 20241022 | 1,131 | 1,133 | 1,120 | 1,126 | 552,300 | -9 | 99% | 100% | 130% | ▼▼ | 100% | 99% | 106% | 98% | 101% |
| 20241023 | 1,124 | 1,126 | 1,116 | 1,120 | 355,400 | -6 | 99% | 100% | 64% | ▼▼▼ | 100% | 101% | 108% | 98% | 100% |
| 20241024 | 1,113 | 1,114 | 1,103 | 1,110 | 445,200 | -10 | 99% | 100% | 125% | ▼▼▼▼ | 99% | 102% | 109% | 97% | 100% |
| 20241025 | 1,110 | 1,110 | 1,100 | 1,104 | 383,200 | -6 | 99% | 99% | 86% | ▼▼▼▼▼ | 100% | 102% | 110% | 97% | 100% |
| 20241028 | 1,104 | 1,111 | 1,099 | 1,106 | 566,100 | 2 | 100% | 100% | 148% | ▲ | 100% | 100% | 109% | 97% | 100% |
| 20241029 | 1,112 | 1,113 | 1,105 | 1,111 | 405,300 | 5 | 100% | 100% | 72% | ▲▲ | 101% | 101% | 108% | 98% | 101% |
| 20241030 | 1,116 | 1,158 | 1,113 | 1,126 | 1,531,000 | 15 | 101% | 101% | 378% | ▲▲▲ | 100% | 102% | 107% | 99% | 102% |
| 20241031 | 1,131 | 1,136 | 1,124 | 1,130 | 592,300 | 4 | 100% | 100% | 39% | ▲▲▲▲ | 100% | 103% | 108% | 99% | 102% |
| 20241101 | 1,121 | 1,128 | 1,116 | 1,117 | 367,800 | -13 | 99% | 100% | 62% | ▼ | 99% | 103% | 107% | 98% | 101% |
| 20241105 | 1,130 | 1,130 | 1,116 | 1,116 | 411,500 | -1 | 100% | 99% | 112% | ▼▼ | 101% | 104% | 108% | 98% | 101% |
| 20241106 | 1,117 | 1,127 | 1,113 | 1,125 | 461,700 | 9 | 101% | 101% | 112% | ▲ | 102% | 103% | 107% | 99% | 102% |
| 20241107 | 1,130 | 1,165 | 1,125 | 1,153 | 1,836,800 | 28 | 102% | 102% | 398% | ▲▲ | 98% | 101% | 104% | 100% | 104% |
| 20241108 | 1,162 | 1,163 | 1,130 | 1,139 | 705,200 | -14 | 99% | 98% | 38% | ▼ | 102% | 103% | 106% | 99% | 103% |
| 20241111 | 1,140 | 1,161 | 1,137 | 1,161 | 704,700 | 22 | 102% | 102% | 100% | ▲ | 100% | 102% | 103% | 100% | 105% |
| 20241112 | 1,161 | 1,166 | 1,153 | 1,160 | 606,100 | -1 | 100% | 100% | 86% | ▼ | 100% | 102% | 102% | 100% | 105% |
| 20241113 | 1,162 | 1,172 | 1,154 | 1,163 | 920,200 | 3 | 100% | 100% | 152% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20241114 | 1,162 | 1,179 | 1,156 | 1,168 | 922,500 | 5 | 100% | 101% | 100% | ▲▲ | 100% | 102% | 102% | 100% | 106% |
| 20241115 | 1,172 | 1,177 | 1,155 | 1,173 | 756,200 | 5 | 100% | 100% | 82% | ▲▲▲ | 101% | 103% | 102% | 100% | 106% |
| 20241118 | 1,175 | 1,191 | 1,173 | 1,181 | 626,500 | 8 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 107% |
| 20241119 | 1,184 | 1,195 | 1,182 | 1,185 | 615,800 | 4 | 100% | 100% | 98% | ▲▲▲▲▲ | 101% | 102% | 101% | 100% | 107% |
| 20241120 | 1,183 | 1,193 | 1,183 | 1,191 | 563,400 | 6 | 101% | 101% | 91% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241121 | 1,195 | 1,204 | 1,193 | 1,197 | 941,000 | 6 | 101% | 100% | 167% | ▲▲▲▲▲▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20241122 | 1,205 | 1,213 | 1,201 | 1,210 | 689,900 | 13 | 101% | 100% | 73% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 99% | 100% | 110% |
| 20241125 | 1,214 | 1,217 | 1,209 | 1,209 | 653,000 | -1 | 100% | 100% | 95% | ▼ | 99% | 97% | 99% | 100% | 109% |
| 20241126 | 1,210 | 1,210 | 1,192 | 1,201 | 586,600 | -8 | 99% | 99% | 90% | ▼▼ | 99% | 99% | 100% | 99% | 108% |
| 20241127 | 1,196 | 1,201 | 1,177 | 1,182 | 472,300 | -19 | 98% | 99% | 81% | ▼▼▼ | 100% | 101% | 101% | 98% | 106% |
| 20241128 | 1,182 | 1,184 | 1,173 | 1,179 | 424,100 | -3 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 101% | 101% | 97% | 106% |
| 20241129 | 1,174 | 1,174 | 1,164 | 1,168 | 403,200 | -11 | 99% | 99% | 95% | ▼▼▼▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20241202 | 1,164 | 1,166 | 1,153 | 1,163 | 624,700 | -5 | 100% | 100% | 155% | ▼▼▼▼▼▼ | 103% | 103% | 102% | 96% | 104% |
| 20241203 | 1,160 | 1,192 | 1,160 | 1,190 | 801,700 | 27 | 102% | 103% | 128% | ▲ | 99% | 100% | 99% | 98% | 106% |
| 20241204 | 1,190 | 1,190 | 1,174 | 1,175 | 434,000 | -15 | 99% | 99% | 54% | ▼ | 100% | 102% | 100% | 97% | 103% |
| 20241205 | 1,181 | 1,189 | 1,181 | 1,183 | 486,300 | 8 | 101% | 100% | 112% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241206 | 1,184 | 1,188 | 1,172 | 1,181 | 358,200 | -2 | 100% | 100% | 74% | ▼ | 101% | 102% | 0% | 98% | 102% |
| 20241209 | 1,179 | 1,194 | 1,173 | 1,189 | 674,200 | 8 | 101% | 101% | 188% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 1,195 | 1,197 | 1,181 | 1,189 | 437,600 | 0 | 100% | 99% | 65% | -- | 101% | 100% | 0% | 98% | 102% |
| 20241211 | 1,190 | 1,204 | 1,189 | 1,199 | 710,700 | 10 | 101% | 101% | 162% | ▲ | 99% | 97% | 0% | 99% | 103% |
| 20241212 | 1,210 | 1,210 | 1,194 | 1,197 | 770,800 | -2 | 100% | 99% | 108% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 1,185 | 1,195 | 1,184 | 1,190 | 474,600 | -7 | 99% | 100% | 62% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241216 | 1,190 | 1,196 | 1,190 | 1,191 | 337,200 | 1 | 100% | 100% | 71% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 1,190 | 1,198 | 1,176 | 1,177 | 544,000 | -14 | 99% | 99% | 161% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,174 | 1,179 | 1,167 | 1,172 | 737,400 | -5 | 100% | 100% | 136% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,166 | 1,176 | 1,164 | 1,173 | 435,400 | 1 | 100% | 101% | 59% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,180 | 1,188 | 1,176 | 1,178 | 613,700 | 5 | 100% | 100% | 141% | ▲▲ | % | % | % | 97% | 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 | 67,400 | 718,300 | 48,700 | 422,600 | 18,700 | 295,700 |
| 2024-12-06 | 67,800 | 736,500 | 48,700 | 429,500 | 19,100 | 307,000 |
| 2024-11-29 | 67,600 | 789,900 | 49,000 | 464,500 | 18,600 | 325,400 |
| 2024-11-22 | 71,600 | 756,600 | 54,400 | 449,500 | 17,200 | 307,100 |
| 2024-11-15 | 68,500 | 796,400 | 53,400 | 467,700 | 15,100 | 328,700 |
| 2024-11-08 | 59,500 | 850,100 | 45,700 | 480,500 | 13,800 | 369,600 |
| 2024-11-01 | 75,500 | 756,200 | 50,500 | 365,500 | 25,000 | 390,700 |
| 2024-10-25 | 76,700 | 626,000 | 50,600 | 286,400 | 26,100 | 339,600 |
| 2024-10-18 | 76,400 | 612,500 | 50,000 | 298,700 | 26,400 | 313,800 |
| 2024-10-11 | 82,600 | 749,500 | 49,700 | 308,200 | 32,900 | 441,300 |
| 2024-10-04 | 86,200 | 744,200 | 49,700 | 303,200 | 36,500 | 441,000 |
| 2024-09-27 | 85,600 | 806,400 | 45,800 | 302,200 | 39,800 | 504,200 |
| 2024-09-20 | 48,200 | 1,117,900 | 22,600 | 353,000 | 25,600 | 764,900 |
| 2024-09-13 | 51,300 | 1,123,900 | 22,700 | 348,300 | 28,600 | 775,600 |
| 2024-09-06 | 62,900 | 1,074,600 | 22,600 | 337,000 | 40,300 | 737,600 |
| 2024-08-30 | 37,000 | 1,139,200 | 22,600 | 355,700 | 14,400 | 783,500 |
| 2024-08-23 | 34,700 | 1,014,100 | 23,200 | 337,600 | 11,500 | 676,500 |
| 2024-08-16 | 34,700 | 942,200 | 22,800 | 318,100 | 11,900 | 624,100 |
| 2024-08-09 | 39,400 | 844,000 | 22,700 | 327,200 | 16,700 | 516,800 |
| 2024-08-02 | 72,700 | 812,900 | 23,800 | 340,700 | 48,900 | 472,200 |
| 2024-07-26 | 51,200 | 785,300 | 22,800 | 356,400 | 28,400 | 428,900 |
| 2024-07-19 | 53,100 | 817,500 | 22,800 | 366,200 | 30,300 | 451,300 |
| 2024-07-12 | 60,500 | 835,000 | 22,900 | 382,800 | 37,600 | 452,200 |
| 2024-07-05 | 52,500 | 833,200 | 22,800 | 386,200 | 29,700 | 447,000 |
| 2024-06-28 | 47,400 | 980,800 | 22,700 | 389,400 | 24,700 | 591,400 |
| 2024-06-21 | 62,900 | 1,160,100 | 22,800 | 471,600 | 40,100 | 688,500 |
| 2024-06-14 | 45,700 | 1,126,800 | 22,600 | 455,100 | 23,100 | 671,700 |
| 2024-06-07 | 44,400 | 1,020,700 | 22,600 | 396,000 | 21,800 | 624,700 |
| 2024-05-31 | 30,400 | 842,400 | 15,200 | 322,200 | 15,200 | 520,200 |
| 2024-05-24 | 33,700 | 908,500 | 15,200 | 341,400 | 18,500 | 567,100 |
| 2024-05-17 | 53,800 | 883,800 | 15,200 | 324,300 | 38,600 | 559,500 |
| 2024-05-10 | 65,700 | 757,600 | 16,000 | 290,400 | 49,700 | 467,200 |
| 2024-05-02 | 66,700 | 675,300 | 15,700 | 250,400 | 51,000 | 424,900 |
| 2024-04-26 | 87,800 | 681,500 | 15,900 | 253,500 | 71,900 | 428,000 |
| 2024-04-19 | 106,100 | 782,800 | 15,200 | 341,900 | 90,900 | 440,900 |
| 2024-04-12 | 116,600 | 688,100 | 16,200 | 283,000 | 100,400 | 405,100 |
| 2024-04-05 | 120,600 | 775,500 | 16,200 | 283,700 | 104,400 | 491,800 |
| 2024-03-29 | 139,200 | 774,700 | 16,200 | 273,900 | 123,000 | 500,800 |
| 2024-03-22 | 182,900 | 698,800 | 16,700 | 224,900 | 166,200 | 473,900 |
| 2024-03-15 | 141,800 | 766,700 | 17,500 | 238,700 | 124,300 | 528,000 |
| 2024-03-08 | 142,000 | 749,700 | 18,400 | 234,600 | 123,600 | 515,100 |
| 2024-03-01 | 175,600 | 640,000 | 16,600 | 234,600 | 159,000 | 405,400 |
| 2024-02-22 | 173,900 | 548,100 | 16,500 | 175,500 | 157,400 | 372,600 |
| 2024-02-16 | 187,900 | 562,600 | 16,800 | 193,900 | 171,100 | 368,700 |
| 2024-02-09 | 126,100 | 560,800 | 16,900 | 194,400 | 109,200 | 366,400 |
| 2024-02-02 | 105,000 | 680,300 | 17,100 | 190,600 | 87,900 | 489,700 |
| 2024-01-26 | 111,400 | 790,800 | 20,200 | 203,200 | 91,200 | 587,600 |
| 2024-01-19 | 115,000 | 658,900 | 17,300 | 174,400 | 97,700 | 484,500 |
| 2024-01-12 | 107,200 | 609,300 | 17,700 | 167,600 | 89,500 | 441,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 14:00 | 安藤ハザマ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 14:00 | 安藤ハザマ | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240807 | 14:00 | 安藤ハザマ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | 安藤ハザマ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | 安藤ハザマ | 2024年３月期通期の業績予想と実績値との差異に関するお知らせ |
| 20240514 | 14:00 | 安藤ハザマ | （開示事項の経過）施工中の工事に係る追加費用等の発生について |
| 20240227 | 16:00 | 安藤ハザマ | 取締役の選任および執行役員の異動に関するお知らせ |
| 20240208 | 14:00 | 安藤ハザマ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGI0 | 350 | 2024-05-20 09:51 | 株式会社安藤・間 | ジュピター・アセット・マネジメント・リミテッド | 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 |
|---|---|---|---|
| 1719 | 1 | Be a ChangeBuilder. 安藤ハザマ | 2024-12-22 04:23:33 |
| 1719 | 2 | 新着情報｜安藤ハザマ | 2024-06-17 09:11:22 |
| 1719 | 2 | 個人株主・投資家の皆様へ（よくあるご質問）｜株主・投資家情報｜安藤ハザマ | 2024-06-14 17:09:21 |
| 1719 | 2 | 電子公告｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:56 |
| 1719 | 2 | ディスクロージャーポリシー｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:55 |
| 1719 | 2 | 株主メモ｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:53 |
| 1719 | 2 | 報告書（ビジネスレポート）｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:52 |
| 1719 | 2 | 株主総会｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:51 |
| 1719 | 2 | 業績ハイライト｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:50 |
| 1719 | 2 | ファクトブック｜株主・投資家情報｜安藤ハザマ | 2024-06-14 09:10:49 |