| 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 | 2,082 | 2,105 | 2,081 | 2,081 | 2,100 | 24 | 101% | 100% | 64% | ▲ | 100% | 101% | 103% | 90% | 101% |
| 20240925 | 2,081 | 2,082 | 2,075 | 2,077 | 1,500 | -4 | 100% | 100% | 71% | ▼ | 101% | 102% | 104% | 90% | 101% |
| 20240926 | 2,054 | 2,114 | 2,054 | 2,083 | 3,300 | 6 | 100% | 101% | 220% | ▲ | 102% | 100% | 102% | 91% | 101% |
| 20240927 | 2,090 | 2,125 | 2,090 | 2,125 | 1,700 | 42 | 102% | 102% | 52% | ▲▲ | 101% | 100% | 103% | 92% | 103% |
| 20240930 | 2,088 | 2,125 | 2,050 | 2,102 | 8,700 | -23 | 99% | 101% | 512% | ▼ | 100% | 99% | 102% | 91% | 102% |
| 20241001 | 2,099 | 2,099 | 2,098 | 2,098 | 200 | -4 | 100% | 100% | 2% | ▼▼ | 99% | 101% | 104% | 91% | 102% |
| 20241002 | 2,063 | 2,092 | 2,052 | 2,052 | 5,300 | -46 | 98% | 99% | 2650% | ▼▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20241003 | 2,063 | 2,089 | 2,063 | 2,089 | 4,000 | 37 | 102% | 101% | 75% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20241004 | 2,095 | 2,108 | 2,058 | 2,085 | 3,700 | -4 | 100% | 100% | 93% | ▼ | 99% | 102% | 107% | 97% | 102% |
| 20241007 | 2,099 | 2,107 | 2,065 | 2,080 | 5,200 | -5 | 100% | 99% | 141% | ▼▼ | 99% | 102% | 110% | 97% | 101% |
| 20241008 | 2,099 | 2,157 | 2,061 | 2,081 | 2,400 | 1 | 100% | 99% | 46% | ▲ | 101% | 102% | 112% | 98% | 101% |
| 20241009 | 2,062 | 2,097 | 2,062 | 2,085 | 4,200 | 4 | 100% | 101% | 175% | ▲▲ | 101% | 102% | 111% | 98% | 102% |
| 20241010 | 2,073 | 2,096 | 2,059 | 2,096 | 2,900 | 11 | 101% | 101% | 69% | ▲▲▲ | 102% | 102% | 111% | 99% | 102% |
| 20241011 | 2,082 | 2,131 | 2,082 | 2,131 | 400 | 35 | 102% | 102% | 14% | ▲▲▲▲ | 100% | 101% | 109% | 100% | 104% |
| 20241015 | 2,107 | 2,116 | 2,090 | 2,099 | 3,400 | -32 | 98% | 100% | 850% | ▼ | 99% | 102% | 110% | 98% | 102% |
| 20241016 | 2,093 | 2,103 | 2,082 | 2,082 | 2,800 | -17 | 99% | 99% | 82% | ▼▼ | 102% | 103% | 110% | 98% | 101% |
| 20241017 | 2,088 | 2,124 | 2,082 | 2,124 | 2,500 | 42 | 102% | 102% | 89% | ▲ | 100% | 100% | 109% | 100% | 104% |
| 20241018 | 2,121 | 2,126 | 2,088 | 2,111 | 1,300 | -13 | 99% | 100% | 52% | ▼ | 99% | 98% | 107% | 99% | 103% |
| 20241021 | 2,158 | 2,158 | 2,123 | 2,136 | 2,000 | 25 | 101% | 99% | 154% | ▲ | 99% | 98% | 107% | 100% | 104% |
| 20241022 | 2,157 | 2,157 | 2,106 | 2,142 | 2,100 | 6 | 100% | 99% | 105% | ▲▲ | 99% | 99% | 107% | 100% | 104% |
| 20241023 | 2,142 | 2,149 | 2,110 | 2,111 | 2,200 | -31 | 99% | 99% | 105% | ▼ | 99% | 101% | 109% | 99% | 103% |
| 20241024 | 2,100 | 2,100 | 2,054 | 2,080 | 6,300 | -31 | 99% | 99% | 286% | ▼▼ | 102% | 102% | 110% | 97% | 101% |
| 20241025 | 2,082 | 2,120 | 2,082 | 2,120 | 1,700 | 40 | 102% | 102% | 27% | ▲ | 100% | 102% | 108% | 99% | 103% |
| 20241028 | 2,120 | 2,148 | 2,101 | 2,117 | 2,100 | -3 | 100% | 100% | 124% | ▼ | 100% | 106% | 108% | 99% | 103% |
| 20241029 | 2,115 | 2,128 | 2,072 | 2,125 | 2,900 | 8 | 100% | 100% | 138% | ▲ | 100% | 108% | 106% | 99% | 104% |
| 20241030 | 2,138 | 2,138 | 2,129 | 2,129 | 4,900 | 4 | 100% | 100% | 169% | ▲▲ | 100% | 109% | 106% | 99% | 104% |
| 20241031 | 2,120 | 2,138 | 2,120 | 2,130 | 600 | 1 | 100% | 100% | 12% | ▲▲▲ | 102% | 107% | 107% | 99% | 102% |
| 20241101 | 2,122 | 2,176 | 2,112 | 2,170 | 4,100 | 40 | 102% | 102% | 683% | ▲▲▲▲ | 102% | 102% | 103% | 100% | 104% |
| 20241105 | 2,200 | 2,243 | 2,182 | 2,240 | 7,800 | 70 | 103% | 102% | 190% | ▲▲▲▲▲ | 103% | 102% | 101% | 100% | 108% |
| 20241106 | 2,240 | 2,305 | 2,235 | 2,303 | 14,200 | 63 | 103% | 103% | 182% | ▲▲▲▲▲▲ | 102% | 102% | 101% | 100% | 111% |
| 20241107 | 2,242 | 2,299 | 2,178 | 2,277 | 26,900 | -26 | 99% | 102% | 189% | ▼ | 99% | 101% | 101% | 99% | 109% |
| 20241108 | 2,251 | 2,265 | 2,218 | 2,219 | 3,000 | -58 | 97% | 99% | 11% | ▼▼ | 100% | 102% | 102% | 96% | 107% |
| 20241111 | 2,229 | 2,248 | 2,141 | 2,236 | 10,500 | 17 | 101% | 100% | 350% | ▲ | 103% | 102% | 102% | 97% | 108% |
| 20241112 | 2,211 | 2,292 | 2,211 | 2,287 | 5,700 | 51 | 102% | 103% | 54% | ▲▲ | 100% | 97% | 99% | 99% | 110% |
| 20241113 | 2,287 | 2,290 | 2,251 | 2,284 | 4,600 | -3 | 100% | 100% | 81% | ▼ | 100% | 98% | 100% | 99% | 110% |
| 20241114 | 2,260 | 2,265 | 2,205 | 2,265 | 4,600 | -19 | 99% | 100% | 100% | ▼▼ | 100% | 97% | 101% | 98% | 109% |
| 20241115 | 2,253 | 2,253 | 2,225 | 2,253 | 2,700 | -12 | 99% | 100% | 59% | ▼▼▼ | 99% | 99% | 103% | 98% | 108% |
| 20241118 | 2,209 | 2,250 | 2,142 | 2,184 | 5,600 | -69 | 97% | 99% | 207% | ▼▼▼▼ | 101% | 100% | 103% | 95% | 105% |
| 20241119 | 2,192 | 2,220 | 2,192 | 2,220 | 1,700 | 36 | 102% | 101% | 30% | ▲ | 99% | 99% | 102% | 96% | 107% |
| 20241120 | 2,216 | 2,220 | 2,170 | 2,192 | 1,600 | -28 | 99% | 99% | 94% | ▼ | 99% | 101% | 103% | 95% | 105% |
| 20241121 | 2,192 | 2,192 | 2,172 | 2,172 | 1,300 | -20 | 99% | 99% | 81% | ▼▼ | 100% | 103% | 103% | 94% | 104% |
| 20241122 | 2,192 | 2,198 | 2,191 | 2,196 | 1,100 | 24 | 101% | 100% | 85% | ▲ | 99% | 103% | 103% | 95% | 104% |
| 20241125 | 2,199 | 2,200 | 2,187 | 2,187 | 700 | -9 | 100% | 99% | 64% | ▼ | 100% | 103% | 104% | 95% | 103% |
| 20241126 | 2,190 | 2,201 | 2,190 | 2,197 | 3,500 | 10 | 100% | 100% | 500% | ▲ | 101% | 102% | 103% | 95% | 103% |
| 20241127 | 2,201 | 2,235 | 2,200 | 2,215 | 2,600 | 18 | 101% | 101% | 74% | ▲▲ | 102% | 102% | 102% | 96% | 104% |
| 20241128 | 2,215 | 2,259 | 2,212 | 2,252 | 4,200 | 37 | 102% | 102% | 162% | ▲▲▲ | 101% | 101% | 102% | 98% | 106% |
| 20241129 | 2,234 | 2,265 | 2,234 | 2,265 | 4,400 | 13 | 101% | 101% | 105% | ▲▲▲▲ | 99% | 99% | 98% | 98% | 104% |
| 20241202 | 2,284 | 2,284 | 2,255 | 2,255 | 5,100 | -10 | 100% | 99% | 116% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20241203 | 2,249 | 2,265 | 2,243 | 2,255 | 3,600 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 97% | 98% | 104% |
| 20241204 | 2,263 | 2,279 | 2,241 | 2,250 | 1,600 | -5 | 100% | 99% | 44% | ▼ | 99% | 100% | 98% | 98% | 104% |
| 20241205 | 2,250 | 2,250 | 2,225 | 2,236 | 3,100 | -14 | 99% | 99% | 194% | ▼▼ | 100% | 100% | 97% | 98% | 103% |
| 20241206 | 2,247 | 2,250 | 2,222 | 2,250 | 3,300 | 14 | 101% | 100% | 106% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241209 | 2,236 | 2,236 | 2,231 | 2,231 | 800 | -19 | 99% | 100% | 24% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241210 | 2,235 | 2,247 | 2,230 | 2,242 | 2,800 | 11 | 100% | 100% | 350% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 2,242 | 2,252 | 2,242 | 2,250 | 8,300 | 8 | 100% | 100% | 296% | ▲▲ | 101% | 99% | 0% | 99% | 104% |
| 20241212 | 2,240 | 2,270 | 2,225 | 2,258 | 7,000 | 8 | 100% | 101% | 84% | ▲▲▲ | 101% | 98% | 0% | 100% | 104% |
| 20241213 | 2,248 | 2,269 | 2,248 | 2,268 | 5,300 | 10 | 100% | 101% | 76% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241216 | 2,240 | 2,250 | 2,236 | 2,248 | 15,800 | -20 | 99% | 100% | 298% | ▼ | 98% | 97% | 0% | 99% | 103% |
| 20241217 | 2,248 | 2,248 | 2,194 | 2,207 | 5,500 | -41 | 98% | 98% | 35% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 2,221 | 2,221 | 2,205 | 2,206 | 1,300 | -1 | 100% | 99% | 24% | ▼▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 2,211 | 2,211 | 2,205 | 2,205 | 900 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 98% | 0% | 0% | 97% | 101% |
| 20241220 | 2,222 | 2,234 | 2,180 | 2,183 | 6,500 | -22 | 99% | 98% | 722% | ▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,900 | 105,400 | 0 | 94,700 | 1,900 | 10,700 |
| 2024-12-06 | 1,900 | 102,000 | 0 | 94,200 | 1,900 | 7,800 |
| 2024-11-29 | 600 | 103,000 | 0 | 95,200 | 600 | 7,800 |
| 2024-11-22 | 300 | 102,200 | 0 | 94,300 | 300 | 7,900 |
| 2024-11-15 | 1,100 | 102,500 | 0 | 94,600 | 1,100 | 7,900 |
| 2024-11-08 | 300 | 100,300 | 0 | 94,800 | 300 | 5,500 |
| 2024-11-01 | 400 | 101,400 | 0 | 95,700 | 400 | 5,700 |
| 2024-10-25 | 400 | 101,400 | 0 | 95,700 | 400 | 5,700 |
| 2024-10-18 | 300 | 102,000 | 0 | 95,100 | 300 | 6,900 |
| 2024-10-11 | 500 | 100,400 | 0 | 94,800 | 500 | 5,600 |
| 2024-10-04 | 400 | 100,900 | 0 | 95,100 | 400 | 5,800 |
| 2024-09-27 | 600 | 101,500 | 0 | 95,100 | 600 | 6,400 |
| 2024-09-20 | 500 | 101,800 | 0 | 95,500 | 500 | 6,300 |
| 2024-09-13 | 800 | 100,300 | 0 | 94,400 | 800 | 5,900 |
| 2024-09-06 | 1,300 | 101,800 | 0 | 94,500 | 1,300 | 7,300 |
| 2024-08-30 | 900 | 100,200 | 0 | 94,700 | 900 | 5,500 |
| 2024-08-23 | 1,000 | 102,400 | 0 | 96,600 | 1,000 | 5,800 |
| 2024-08-16 | 1,100 | 102,500 | 0 | 96,000 | 1,100 | 6,500 |
| 2024-08-09 | 1,300 | 104,400 | 0 | 95,800 | 1,300 | 8,600 |
| 2024-08-02 | 1,200 | 118,400 | 0 | 109,700 | 1,200 | 8,700 |
| 2024-07-26 | 2,000 | 133,900 | 0 | 124,300 | 2,000 | 9,600 |
| 2024-07-19 | 1,900 | 132,500 | 0 | 123,400 | 1,900 | 9,100 |
| 2024-07-12 | 3,000 | 168,600 | 0 | 157,800 | 3,000 | 10,800 |
| 2024-07-05 | 3,000 | 172,500 | 0 | 159,700 | 3,000 | 12,800 |
| 2024-06-28 | 1,100 | 181,300 | 0 | 163,900 | 1,100 | 17,400 |
| 2024-06-21 | 1,600 | 190,300 | 0 | 173,600 | 1,600 | 16,700 |
| 2024-06-14 | 2,600 | 142,700 | 0 | 124,900 | 2,600 | 17,800 |
| 2024-06-07 | 2,400 | 139,800 | 0 | 123,400 | 2,400 | 16,400 |
| 2024-05-31 | 2,800 | 135,800 | 0 | 119,200 | 2,800 | 16,600 |
| 2024-05-24 | 3,100 | 139,100 | 0 | 121,600 | 3,100 | 17,500 |
| 2024-05-17 | 3,900 | 142,700 | 0 | 119,900 | 3,900 | 22,800 |
| 2024-05-10 | 8,400 | 119,400 | 0 | 98,200 | 8,400 | 21,200 |
| 2024-05-02 | 1,800 | 75,900 | 0 | 68,200 | 1,800 | 7,700 |
| 2024-04-26 | 1,300 | 73,400 | 0 | 68,200 | 1,300 | 5,200 |
| 2024-04-19 | 1,900 | 73,200 | 0 | 67,800 | 1,900 | 5,400 |
| 2024-04-12 | 2,700 | 76,100 | 0 | 70,300 | 2,700 | 5,800 |
| 2024-04-05 | 2,700 | 76,800 | 0 | 70,200 | 2,700 | 6,600 |
| 2024-03-29 | 3,900 | 77,700 | 0 | 70,600 | 3,900 | 7,100 |
| 2024-03-22 | 2,700 | 79,600 | 0 | 71,900 | 2,700 | 7,700 |
| 2024-03-15 | 2,100 | 81,700 | 0 | 73,100 | 2,100 | 8,600 |
| 2024-03-08 | 2,200 | 83,100 | 0 | 73,800 | 2,200 | 9,300 |
| 2024-03-01 | 1,800 | 83,300 | 0 | 74,300 | 1,800 | 9,000 |
| 2024-02-22 | 2,300 | 93,300 | 0 | 78,000 | 2,300 | 15,300 |
| 2024-02-16 | 2,200 | 94,000 | 0 | 77,100 | 2,200 | 16,900 |
| 2024-02-09 | 1,800 | 96,400 | 0 | 77,200 | 1,800 | 19,200 |
| 2024-02-02 | 2,800 | 118,600 | 0 | 81,400 | 2,800 | 37,200 |
| 2024-01-26 | 2,300 | 115,400 | 0 | 81,900 | 2,300 | 33,500 |
| 2024-01-19 | 1,300 | 102,800 | 0 | 80,300 | 1,300 | 22,500 |
| 2024-01-12 | 1,500 | 90,100 | 0 | 79,700 | 1,500 | 10,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | 第一建設 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240802 | 15:00 | 第一建設 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240802 | 15:00 | 第一建設 | 業績予想の修正に関するお知らせ |
| 20240717 | 15:00 | 第一建設 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240716 | 15:00 | 第一建設 | 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 |
| 20240701 | 16:30 | 第一建設 | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:30 | 第一建設 | 支配株主等に関する事項について |
| 20240626 | 15:30 | 第一建設 | 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 |
| 20240626 | 15:30 | 第一建設 | 第82期定時株主総会における決議結果に関するお知らせ |
| 20240604 | 16:00 | 第一建設 | 自己株式の取得状況に関するお知らせ |
| 20240531 | 15:00 | 第一建設 | 役員等の異動に関するお知らせ |
| 20240510 | 11:00 | 第一建設 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240509 | 16:30 | 第一建設 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240509 | 15:00 | 第一建設 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240509 | 15:00 | 第一建設 | 資本コストと株価を意識した経営の実現に向けた対応について |
| 20240509 | 15:00 | 第一建設 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:00 | 第一建設 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240228 | 15:00 | 第一建設 | 組織変更および役員等の担当職務ならびに担当業務の変更に関するお知らせ |
| 20240207 | 15:00 | 第一建設 | 中期経営計画の見直しに関するお知らせについて |
| 20240207 | 15:00 | 第一建設 | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1799 | 1 | 第一建設工業株式会社 | 2024-12-21 16:24:38 |
| 1799 | 2 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:12:31 |
| 1799 | 2 | IRニュース | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:35 |
| 1799 | 2 | IRカレンダー | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:34 |
| 1799 | 2 | 株式事務のご案内 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:33 |
| 1799 | 2 | 株主総会 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:30 |
| 1799 | 2 | 中期経営計画 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:29 |
| 1799 | 2 | IR資料 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:28 |
| 1799 | 2 | 電子公告 | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:27 |
| 1799 | 2 | 財務ハイライト | 投資家情報 | 第一建設工業株式会社 | 2024-06-14 09:09:26 |