| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 714 | 719 | 712 | 715 | 259,600 | 7 | 101% | 100% | 82% | ▲ | 100% | 101% | 111% | 98% | 102% |
| 20250121 | 720 | 721 | 717 | 717 | 221,400 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 102% | 111% | 98% | 103% |
| 20250122 | 721 | 724 | 720 | 722 | 209,600 | 5 | 101% | 100% | 95% | ▲▲▲ | 101% | 103% | 112% | 99% | 103% |
| 20250123 | 717 | 721 | 714 | 721 | 236,300 | -1 | 100% | 101% | 113% | ▼ | 99% | 102% | 111% | 99% | 103% |
| 20250124 | 723 | 726 | 718 | 718 | 229,000 | -3 | 100% | 99% | 97% | ▼▼ | 100% | 102% | 111% | 98% | 102% |
| 20250127 | 723 | 728 | 721 | 725 | 212,600 | 7 | 101% | 100% | 93% | ▲ | 102% | 102% | 111% | 99% | 103% |
| 20250128 | 723 | 740 | 723 | 739 | 652,300 | 14 | 102% | 102% | 307% | ▲▲ | 100% | 100% | 108% | 100% | 104% |
| 20250129 | 739 | 742 | 735 | 740 | 512,600 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 101% | 109% | 100% | 105% |
| 20250130 | 736 | 738 | 730 | 738 | 491,600 | -2 | 100% | 100% | 96% | ▼ | 100% | 102% | 107% | 100% | 104% |
| 20250131 | 738 | 739 | 734 | 738 | 337,900 | 0 | 100% | 100% | 69% | -- | 100% | 103% | 108% | 100% | 104% |
| 20250203 | 731 | 736 | 726 | 733 | 454,200 | -5 | 99% | 100% | 134% | ▼ | 100% | 103% | 107% | 99% | 104% |
| 20250204 | 738 | 741 | 734 | 739 | 344,000 | 6 | 101% | 100% | 76% | ▲ | 100% | 103% | 106% | 100% | 104% |
| 20250205 | 740 | 748 | 739 | 743 | 414,800 | 4 | 101% | 100% | 121% | ▲▲ | 101% | 107% | 106% | 100% | 105% |
| 20250206 | 746 | 752 | 744 | 750 | 344,000 | 7 | 101% | 101% | 83% | ▲▲▲ | 101% | 107% | 105% | 100% | 106% |
| 20250207 | 751 | 759 | 750 | 755 | 335,600 | 5 | 101% | 101% | 98% | ▲▲▲▲ | 101% | 106% | 104% | 100% | 107% |
| 20250210 | 755 | 763 | 755 | 759 | 248,000 | 4 | 101% | 101% | 74% | ▲▲▲▲▲ | 99% | 103% | 103% | 100% | 107% |
| 20250212 | 768 | 768 | 760 | 763 | 301,200 | 4 | 101% | 99% | 121% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 108% |
| 20250213 | 791 | 805 | 790 | 796 | 1,063,900 | 33 | 104% | 101% | 353% | ▲▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 112% |
| 20250214 | 793 | 800 | 787 | 800 | 560,100 | 4 | 101% | 101% | 53% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 101% | 100% | 113% |
| 20250217 | 796 | 804 | 789 | 793 | 403,200 | -7 | 99% | 100% | 72% | ▼ | 100% | 98% | 102% | 99% | 111% |
| 20250218 | 790 | 792 | 782 | 792 | 259,000 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 99% | 102% | 99% | 110% |
| 20250219 | 790 | 798 | 789 | 791 | 345,600 | -1 | 100% | 100% | 133% | ▼▼▼ | 98% | 99% | 102% | 99% | 110% |
| 20250220 | 789 | 790 | 768 | 772 | 536,200 | -19 | 98% | 98% | 155% | ▼▼▼▼ | 101% | 103% | 106% | 97% | 108% |
| 20250225 | 760 | 773 | 760 | 771 | 326,100 | -1 | 100% | 101% | 61% | ▼▼▼▼▼ | 99% | 101% | 105% | 96% | 107% |
| 20250226 | 775 | 775 | 760 | 766 | 233,800 | -5 | 99% | 99% | 72% | ▼▼▼▼▼▼ | 101% | 102% | 106% | 96% | 106% |
| 20250227 | 770 | 782 | 768 | 780 | 235,500 | 14 | 102% | 101% | 101% | ▲ | 100% | 101% | 104% | 98% | 106% |
| 20250228 | 780 | 784 | 775 | 780 | 436,200 | 0 | 100% | 100% | 185% | -- | 100% | 101% | 104% | 98% | 106% |
| 20250303 | 784 | 788 | 782 | 785 | 210,300 | 5 | 101% | 100% | 48% | ▲ | 100% | 101% | 104% | 98% | 107% |
| 20250304 | 780 | 783 | 775 | 781 | 280,900 | -4 | 99% | 100% | 134% | ▼ | 100% | 100% | 104% | 98% | 107% |
| 20250305 | 781 | 785 | 780 | 783 | 244,200 | 2 | 100% | 100% | 87% | ▲ | 100% | 99% | 104% | 98% | 107% |
| 20250306 | 787 | 791 | 785 | 788 | 271,500 | 5 | 101% | 100% | 111% | ▲▲ | 101% | 100% | 104% | 99% | 107% |
| 20250307 | 780 | 789 | 775 | 788 | 293,800 | 0 | 100% | 101% | 108% | -- | 99% | 98% | 103% | 99% | 106% |
| 20250310 | 794 | 794 | 783 | 783 | 178,100 | -5 | 99% | 99% | 61% | ▼ | 99% | 102% | 105% | 98% | 104% |
| 20250311 | 778 | 778 | 767 | 774 | 396,300 | -9 | 99% | 99% | 223% | ▼▼ | 101% | 104% | 106% | 97% | 103% |
| 20250312 | 772 | 783 | 770 | 779 | 264,700 | 5 | 101% | 101% | 67% | ▲ | 100% | 103% | 103% | 97% | 103% |
| 20250313 | 780 | 786 | 776 | 782 | 261,400 | 3 | 100% | 100% | 99% | ▲▲ | 100% | 103% | 102% | 98% | 102% |
| 20250314 | 780 | 787 | 778 | 782 | 248,200 | 0 | 100% | 100% | 95% | -- | 101% | 103% | 102% | 98% | 102% |
| 20250317 | 787 | 796 | 787 | 793 | 260,300 | 11 | 101% | 101% | 105% | ▲ | 101% | 102% | 98% | 99% | 104% |
| 20250318 | 796 | 801 | 796 | 800 | 338,500 | 7 | 101% | 101% | 130% | ▲▲ | 101% | 102% | 98% | 100% | 104% |
| 20250319 | 798 | 810 | 798 | 806 | 311,400 | 6 | 101% | 101% | 92% | ▲▲▲ | 99% | 101% | 99% | 100% | 105% |
| 20250321 | 807 | 810 | 802 | 802 | 302,800 | -4 | 100% | 99% | 97% | ▼ | 101% | 101% | 99% | 100% | 105% |
| 20250324 | 803 | 809 | 802 | 809 | 197,500 | 7 | 101% | 101% | 65% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20250325 | 810 | 813 | 803 | 808 | 230,300 | -1 | 100% | 100% | 117% | ▼ | 100% | 99% | 98% | 100% | 105% |
| 20250326 | 810 | 817 | 805 | 813 | 376,500 | 5 | 101% | 100% | 163% | ▲ | 101% | 99% | 98% | 100% | 106% |
| 20250327 | 809 | 817 | 806 | 815 | 492,000 | 2 | 100% | 101% | 131% | ▲▲ | 102% | 99% | 101% | 100% | 105% |
| 20250328 | 787 | 807 | 784 | 805 | 555,700 | -10 | 99% | 102% | 113% | ▼ | 101% | 98% | 101% | 99% | 104% |
| 20250331 | 790 | 802 | 783 | 797 | 469,000 | -8 | 99% | 101% | 84% | ▼▼ | 100% | 94% | 99% | 98% | 103% |
| 20250401 | 802 | 810 | 798 | 799 | 394,000 | 2 | 100% | 100% | 84% | ▲ | 98% | 95% | 100% | 98% | 103% |
| 20250402 | 794 | 796 | 777 | 778 | 309,300 | -21 | 97% | 98% | 79% | ▼ | 103% | 103% | 106% | 95% | 101% |
| 20250403 | 750 | 774 | 750 | 772 | 395,100 | -6 | 99% | 103% | 128% | ▼▼ | 99% | 101% | 0% | 95% | 100% |
| 20250404 | 763 | 763 | 746 | 757 | 472,900 | -15 | 98% | 99% | 120% | ▼▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20250408 | 748 | 766 | 741 | 756 | 430,000 | -1 | 100% | 101% | 91% | ▼▼▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250409 | 751 | 756 | 740 | 749 | 456,300 | -7 | 99% | 100% | 106% | ▼▼▼▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20250410 | 770 | 772 | 760 | 770 | 418,300 | 21 | 103% | 100% | 92% | ▲ | 99% | 102% | 0% | 94% | 103% |
| 20250411 | 768 | 768 | 748 | 764 | 309,300 | -6 | 99% | 99% | 74% | ▼ | 100% | 103% | 0% | 94% | 102% |
| 20250414 | 772 | 780 | 769 | 774 | 187,400 | 10 | 101% | 100% | 61% | ▲ | 99% | 102% | 0% | 95% | 103% |
| 20250415 | 780 | 781 | 771 | 774 | 146,300 | 0 | 100% | 99% | 78% | -- | 100% | 0% | 0% | 95% | 103% |
| 20250416 | 777 | 779 | 771 | 775 | 197,200 | 1 | 100% | 100% | 135% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20250417 | 776 | 784 | 774 | 783 | 197,600 | 8 | 101% | 101% | 100% | ▲▲ | 101% | 0% | 0% | 96% | 105% |
| 20250418 | 788 | 799 | 786 | 796 | 231,300 | 13 | 102% | 101% | 117% | ▲▲▲ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,000 | 119,200 | 3,700 | 80,000 | 5,300 | 39,200 |
| 2025-04-04 | 29,700 | 136,900 | 3,800 | 84,100 | 25,900 | 52,800 |
| 2025-03-28 | 29,200 | 154,800 | 4,200 | 96,300 | 25,000 | 58,500 |
| 2025-03-21 | 22,600 | 183,000 | 5,900 | 112,600 | 16,700 | 70,400 |
| 2025-03-14 | 26,000 | 205,100 | 5,700 | 127,700 | 20,300 | 77,400 |
| 2025-03-07 | 27,900 | 195,200 | 5,900 | 124,000 | 22,000 | 71,200 |
| 2025-02-28 | 37,200 | 194,600 | 5,900 | 124,900 | 31,300 | 69,700 |
| 2025-02-21 | 49,000 | 231,700 | 5,800 | 126,800 | 43,200 | 104,900 |
| 2025-02-14 | 39,500 | 190,400 | 6,100 | 123,400 | 33,400 | 67,000 |
| 2025-02-07 | 24,200 | 196,700 | 5,600 | 116,500 | 18,600 | 80,200 |
| 2025-01-31 | 20,100 | 222,500 | 3,900 | 121,100 | 16,200 | 101,400 |
| 2025-01-24 | 80,500 | 249,200 | 44,800 | 141,000 | 35,700 | 108,200 |
| 2025-01-17 | 12,700 | 257,200 | 4,200 | 144,800 | 8,500 | 112,400 |
| 2025-01-10 | 14,000 | 251,000 | 3,900 | 141,600 | 10,100 | 109,400 |
| 2024-12-27 | 15,700 | 271,500 | 4,500 | 142,600 | 11,200 | 128,900 |
| 2024-12-20 | 12,500 | 309,600 | 3,800 | 155,100 | 8,700 | 154,500 |
| 2024-12-13 | 13,700 | 337,400 | 4,400 | 167,100 | 9,300 | 170,300 |
| 2024-12-06 | 44,200 | 363,800 | 36,700 | 173,800 | 7,500 | 190,000 |
| 2024-11-29 | 44,500 | 340,000 | 36,700 | 177,400 | 7,800 | 162,600 |
| 2024-11-22 | 46,100 | 359,400 | 36,700 | 178,800 | 9,400 | 180,600 |
| 2024-11-15 | 46,700 | 377,200 | 36,700 | 184,300 | 10,000 | 192,900 |
| 2024-11-08 | 46,200 | 445,800 | 36,700 | 176,600 | 9,500 | 269,200 |
| 2024-11-01 | 46,700 | 457,100 | 36,700 | 183,100 | 10,000 | 274,000 |
| 2024-10-25 | 13,000 | 510,100 | 3,700 | 191,300 | 9,300 | 318,800 |
| 2024-10-18 | 11,400 | 440,000 | 3,700 | 166,400 | 7,700 | 273,600 |
| 2024-10-11 | 12,200 | 437,400 | 3,700 | 171,200 | 8,500 | 266,200 |
| 2024-10-04 | 11,800 | 401,600 | 3,700 | 151,200 | 8,100 | 250,400 |
| 2024-09-27 | 11,600 | 385,400 | 3,700 | 150,200 | 7,900 | 235,200 |
| 2024-09-20 | 13,300 | 407,000 | 3,700 | 146,200 | 9,600 | 260,800 |
| 2024-09-13 | 13,500 | 399,500 | 3,700 | 138,900 | 9,800 | 260,600 |
| 2024-09-06 | 45,000 | 418,500 | 33,700 | 137,800 | 11,300 | 280,700 |
| 2024-08-30 | 41,500 | 405,000 | 33,900 | 142,800 | 7,600 | 262,200 |
| 2024-08-23 | 44,700 | 391,300 | 33,900 | 139,000 | 10,800 | 252,300 |
| 2024-08-16 | 42,300 | 371,900 | 33,700 | 131,900 | 8,600 | 240,000 |
| 2024-08-09 | 48,900 | 362,100 | 33,700 | 125,500 | 15,200 | 236,600 |
| 2024-08-02 | 40,000 | 496,400 | 33,700 | 176,600 | 6,300 | 319,800 |
| 2024-07-26 | 56,500 | 483,500 | 33,700 | 177,700 | 22,800 | 305,800 |
| 2024-07-19 | 43,600 | 491,000 | 33,700 | 171,200 | 9,900 | 319,800 |
| 2024-07-12 | 42,100 | 506,500 | 33,700 | 162,100 | 8,400 | 344,400 |
| 2024-07-05 | 40,900 | 494,500 | 33,800 | 162,100 | 7,100 | 332,400 |
| 2024-06-28 | 16,100 | 512,800 | 3,700 | 161,300 | 12,400 | 351,500 |
| 2024-06-21 | 9,400 | 503,100 | 3,800 | 165,300 | 5,600 | 337,800 |
| 2024-06-14 | 13,600 | 498,300 | 3,800 | 169,400 | 9,800 | 328,900 |
| 2024-06-07 | 16,400 | 462,700 | 3,700 | 153,800 | 12,700 | 308,900 |
| 2024-05-31 | 10,700 | 423,100 | 3,700 | 137,600 | 7,000 | 285,500 |
| 2024-05-24 | 7,400 | 407,900 | 3,700 | 132,100 | 3,700 | 275,800 |
| 2024-05-17 | 8,500 | 389,500 | 3,700 | 127,300 | 4,800 | 262,200 |
| 2024-05-10 | 9,700 | 285,100 | 3,900 | 107,700 | 5,800 | 177,400 |
| 2024-05-02 | 16,800 | 259,000 | 4,100 | 91,800 | 12,700 | 167,200 |
| 2024-04-26 | 16,800 | 290,600 | 4,200 | 106,600 | 12,600 | 184,000 |
| 2024-04-19 | 8,400 | 411,600 | 3,800 | 202,400 | 4,600 | 209,200 |
| 2024-04-12 | 7,700 | 428,000 | 3,900 | 240,200 | 3,800 | 187,800 |
| 2024-04-05 | 7,100 | 402,500 | 3,800 | 193,600 | 3,300 | 208,900 |
| 2024-03-29 | 11,500 | 407,500 | 3,900 | 206,200 | 7,600 | 201,300 |
| 2024-03-22 | 10,000 | 321,700 | 4,000 | 113,700 | 6,000 | 208,000 |
| 2024-03-15 | 10,100 | 420,600 | 3,900 | 196,900 | 6,200 | 223,700 |
| 2024-03-08 | 11,400 | 418,100 | 4,000 | 205,000 | 7,400 | 213,100 |
| 2024-03-01 | 10,300 | 455,600 | 3,900 | 201,900 | 6,400 | 253,700 |
| 2024-02-22 | 10,600 | 454,600 | 3,800 | 181,900 | 6,800 | 272,700 |
| 2024-02-16 | 11,500 | 464,900 | 3,800 | 180,100 | 7,700 | 284,800 |
| 2024-02-09 | 15,600 | 437,500 | 3,700 | 164,300 | 11,900 | 273,200 |
| 2024-02-02 | 15,900 | 379,400 | 3,900 | 138,900 | 12,000 | 240,500 |
| 2024-01-26 | 13,900 | 414,400 | 4,000 | 193,600 | 9,900 | 220,800 |
| 2024-01-19 | 15,500 | 336,600 | 3,800 | 132,500 | 11,700 | 204,100 |
| 2024-01-12 | 16,700 | 318,600 | 3,900 | 120,900 | 12,800 | 197,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-21 | J.P. MORGAN SECURITIES PLC | 443,158 | 0.41% | ▼ | -213,700 | 851 | 864 | 851 | 858 | 410,900 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 656,858 | 0.61% | ▲ | 656,858 | 839 | 843 | 834 | 842 | 195,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 16:00 | 東急建設 | 取締役の退任に関するお知らせ |
| 20250227 | 15:30 | 東急建設 | 役員の異動および重要な子会社の人事に関するお知らせ |
| 20250212 | 16:00 | 東急建設 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | 東急建設 | 業績予想の修正に関するお知らせ |
| 20241126 | 14:30 | 東急建設 | （訂正・数値データ訂正）「2025 年３月期 第２四半期（中間期）決算短信〔日本基準〕 （連結）」の一部訂正について |
| 20241119 | 10:00 | 東急建設 | 2025年3月期第2四半期 決算説明会 |
| 20241107 | 16:00 | 東急建設 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240820 | 12:00 | 東急建設 | 特定子会社の異動に関するお知らせ |
| 20240807 | 16:00 | 東急建設 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 12:00 | 東急建設 | 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 |
| 20240626 | 17:00 | 東急建設 | 支配株主等に関する事項について |
| 20240625 | 17:00 | 東急建設 | 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 |
| 20240523 | 17:00 | 東急建設 | 定款一部変更に関するお知らせ |
| 20240520 | 10:00 | 東急建設 | 2024年３月期 決算説明会資料 |
| 20240509 | 16:00 | 東急建設 | 「長期経営計画 “To zero, from zero.”」のローリングに関するお知らせ |
| 20240509 | 16:00 | 東急建設 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240422 | 16:30 | 東急建設 | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240322 | 16:30 | 東急建設 | 役員の異動に関するお知らせ |
| 20240208 | 16:00 | 東急建設 | 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 |
|---|---|---|---|
| 1720 | 1 | 0へ挑み、0から挑み、環境と感動を未来へ建て続ける。―東急建設 | 東急建設株式会社 | 2025-04-19 20:26:33 |
| 1720 | 2 | IRメール配信 | 東急建設株式会社 | 2024-06-16 13:46:00 |
| 1720 | 2 | IRについてよくあるご質問 | 東急建設株式会社 | 2024-06-16 13:45:58 |
| 1720 | 2 | 電子公告 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:57 |
| 1720 | 2 | IRカレンダー | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:56 |
| 1720 | 2 | IRニュース | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:55 |
| 1720 | 2 | 個人投資家のみなさまへ（3分でわかる東急建設） | 東急建設株式会社 | 2024-06-16 13:45:54 |
| 1720 | 2 | 格付情報 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:52 |
| 1720 | 2 | 株式手続きのご案内 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:51 |
| 1720 | 2 | 株主総会 | 株主・投資家情報 | 東急建設株式会社 | 2024-06-16 13:45:50 |