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 | 2,520 | 2,550 | 2,520 | 2,530 | 2,200 | 17 | 101% | 100% | 30% | ▲▲ | 101% | 102% | 110% | 99% | 101% |
20250311 | 2,507 | 2,539 | 2,506 | 2,536 | 7,100 | 6 | 100% | 101% | 323% | ▲▲▲ | 100% | 102% | 106% | 99% | 101% |
20250312 | 2,530 | 2,554 | 2,521 | 2,531 | 11,800 | -5 | 100% | 100% | 166% | ▼ | 99% | 106% | 105% | 99% | 101% |
20250313 | 2,522 | 2,561 | 2,501 | 2,501 | 23,800 | -30 | 99% | 99% | 202% | ▼▼ | 101% | 107% | 105% | 98% | 100% |
20250314 | 2,503 | 2,531 | 2,503 | 2,530 | 4,600 | 29 | 101% | 101% | 19% | ▲ | 101% | 109% | 103% | 99% | 101% |
20250317 | 2,531 | 2,584 | 2,531 | 2,559 | 6,200 | 29 | 101% | 101% | 135% | ▲▲ | 100% | 107% | 99% | 100% | 102% |
20250318 | 2,580 | 2,580 | 2,550 | 2,573 | 18,200 | 14 | 101% | 100% | 294% | ▲▲▲ | 104% | 107% | 96% | 100% | 103% |
20250319 | 2,584 | 2,689 | 2,572 | 2,677 | 22,600 | 104 | 104% | 104% | 124% | ▲▲▲▲ | 99% | 103% | 93% | 100% | 107% |
20250321 | 2,677 | 2,695 | 2,614 | 2,662 | 14,500 | -15 | 99% | 99% | 64% | ▼ | 104% | 101% | 94% | 99% | 106% |
20250324 | 2,648 | 2,780 | 2,648 | 2,767 | 24,100 | 105 | 104% | 104% | 166% | ▲ | 98% | 95% | 89% | 100% | 111% |
20250325 | 2,788 | 2,795 | 2,670 | 2,740 | 13,900 | -27 | 99% | 98% | 58% | ▼ | 102% | 96% | 91% | 99% | 110% |
20250326 | 2,716 | 2,758 | 2,681 | 2,758 | 9,000 | 18 | 101% | 102% | 65% | ▲ | 98% | 96% | 92% | 100% | 110% |
20250327 | 2,735 | 2,755 | 2,680 | 2,680 | 13,400 | -78 | 97% | 98% | 149% | ▼ | 102% | 99% | 99% | 97% | 107% |
20250328 | 2,590 | 2,698 | 2,590 | 2,637 | 12,600 | -43 | 98% | 102% | 94% | ▼▼ | 99% | 95% | 98% | 95% | 105% |
20250331 | 2,634 | 2,650 | 2,552 | 2,615 | 19,700 | -22 | 99% | 99% | 156% | ▼▼▼ | 100% | 93% | 99% | 95% | 105% |
20250401 | 2,615 | 2,650 | 2,600 | 2,619 | 800 | 4 | 100% | 100% | 4% | ▲ | 98% | 89% | 100% | 95% | 105% |
20250402 | 2,617 | 2,630 | 2,557 | 2,557 | 7,000 | -62 | 98% | 98% | 875% | ▼ | 99% | 95% | 105% | 92% | 102% |
20250403 | 2,507 | 2,568 | 2,377 | 2,493 | 11,300 | -64 | 97% | 99% | 161% | ▼▼ | 98% | 96% | 105% | 90% | 100% |
20250404 | 2,493 | 2,493 | 2,414 | 2,443 | 18,800 | -50 | 98% | 98% | 166% | ▼▼▼ | 102% | 104% | 115% | 88% | 100% |
20250408 | 2,294 | 2,369 | 2,279 | 2,331 | 9,500 | -112 | 95% | 102% | 51% | ▼▼▼▼ | 100% | 106% | 115% | 84% | 100% |
20250409 | 2,284 | 2,365 | 2,281 | 2,281 | 6,900 | -50 | 98% | 100% | 73% | ▼▼▼▼▼ | 98% | 100% | 108% | 82% | 100% |
20250410 | 2,427 | 2,427 | 2,351 | 2,385 | 8,000 | 104 | 105% | 98% | 116% | ▲ | 101% | 104% | 114% | 86% | 105% |
20250411 | 2,328 | 2,362 | 2,296 | 2,362 | 12,100 | -23 | 99% | 101% | 151% | ▼ | 99% | 103% | 110% | 85% | 104% |
20250414 | 2,412 | 2,441 | 2,390 | 2,396 | 10,000 | 34 | 101% | 99% | 83% | ▲ | 101% | 103% | 114% | 87% | 105% |
20250415 | 2,401 | 2,455 | 2,401 | 2,432 | 2,800 | 36 | 102% | 101% | 28% | ▲▲ | 99% | 102% | 117% | 88% | 107% |
20250416 | 2,421 | 2,421 | 2,389 | 2,398 | 1,800 | -34 | 99% | 99% | 64% | ▼ | 99% | 102% | 116% | 87% | 105% |
20250417 | 2,444 | 2,444 | 2,410 | 2,418 | 3,200 | 20 | 101% | 99% | 178% | ▲ | 102% | 103% | 118% | 87% | 106% |
20250418 | 2,437 | 2,485 | 2,416 | 2,485 | 4,600 | 67 | 103% | 102% | 144% | ▲▲ | 99% | 103% | 115% | 90% | 109% |
20250421 | 2,503 | 2,503 | 2,438 | 2,470 | 4,500 | -15 | 99% | 99% | 98% | ▼ | 100% | 106% | 118% | 89% | 108% |
20250422 | 2,440 | 2,440 | 2,400 | 2,438 | 4,900 | -32 | 99% | 100% | 109% | ▼▼ | 102% | 107% | 118% | 88% | 107% |
20250423 | 2,441 | 2,482 | 2,434 | 2,482 | 7,000 | 44 | 102% | 102% | 143% | ▲ | 100% | 105% | 115% | 90% | 109% |
20250424 | 2,499 | 2,540 | 2,466 | 2,503 | 9,800 | 21 | 101% | 100% | 140% | ▲▲ | 103% | 105% | 115% | 93% | 110% |
20250425 | 2,510 | 2,577 | 2,484 | 2,577 | 10,000 | 74 | 103% | 103% | 102% | ▲▲▲ | 100% | 101% | 112% | 98% | 113% |
20250428 | 2,584 | 2,584 | 2,540 | 2,577 | 12,000 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 111% | 98% | 113% |
20250430 | 2,608 | 2,614 | 2,549 | 2,600 | 25,300 | 23 | 101% | 100% | 211% | ▲ | 101% | 101% | 112% | 99% | 114% |
20250501 | 2,600 | 2,655 | 2,591 | 2,628 | 8,000 | 28 | 101% | 101% | 32% | ▲▲ | 99% | 101% | 114% | 100% | 115% |
20250502 | 2,611 | 2,616 | 2,554 | 2,585 | 10,600 | -43 | 98% | 99% | 133% | ▼ | 100% | 101% | 114% | 98% | 113% |
20250507 | 2,614 | 2,614 | 2,570 | 2,605 | 6,800 | 20 | 101% | 100% | 64% | ▲ | 99% | 100% | 113% | 99% | 114% |
20250508 | 2,619 | 2,619 | 2,583 | 2,583 | 3,400 | -22 | 99% | 99% | 50% | ▼ | 102% | 106% | 115% | 98% | 113% |
20250509 | 2,584 | 2,657 | 2,584 | 2,627 | 1,500 | 44 | 102% | 102% | 44% | ▲ | 101% | 108% | 113% | 100% | 115% |
20250512 | 2,627 | 2,658 | 2,615 | 2,643 | 10,400 | 16 | 101% | 101% | 693% | ▲▲ | 95% | 107% | 110% | 100% | 112% |
20250513 | 2,693 | 2,693 | 2,560 | 2,561 | 28,300 | -82 | 97% | 95% | 272% | ▼ | 98% | 108% | 111% | 97% | 108% |
20250514 | 2,677 | 2,694 | 2,615 | 2,624 | 61,300 | 63 | 102% | 98% | 217% | ▲ | 104% | 110% | 113% | 99% | 110% |
20250515 | 2,629 | 2,784 | 2,629 | 2,731 | 41,600 | 107 | 104% | 104% | 68% | ▲▲ | 103% | 104% | 108% | 100% | 114% |
20250516 | 2,750 | 2,840 | 2,686 | 2,829 | 27,800 | 98 | 104% | 103% | 67% | ▲▲▲ | 102% | 101% | 105% | 100% | 118% |
20250519 | 2,830 | 2,930 | 2,830 | 2,883 | 39,100 | 54 | 102% | 102% | 141% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 119% |
20250520 | 2,883 | 2,920 | 2,773 | 2,885 | 23,900 | 2 | 100% | 100% | 61% | ▲▲▲▲▲ | 100% | 97% | 101% | 100% | 118% |
20250521 | 2,873 | 2,880 | 2,841 | 2,864 | 7,600 | -21 | 99% | 100% | 32% | ▼ | 99% | 97% | 101% | 99% | 117% |
20250522 | 2,876 | 2,880 | 2,845 | 2,850 | 7,000 | -14 | 100% | 99% | 92% | ▼▼ | 100% | 100% | 102% | 99% | 117% |
20250523 | 2,847 | 2,907 | 2,845 | 2,850 | 42,100 | 0 | 100% | 100% | 601% | -- | 98% | 102% | 0% | 99% | 115% |
20250526 | 2,852 | 2,852 | 2,790 | 2,800 | 11,100 | -50 | 98% | 98% | 26% | ▼ | 99% | 107% | 0% | 97% | 112% |
20250527 | 2,779 | 2,800 | 2,734 | 2,759 | 13,900 | -41 | 99% | 99% | 125% | ▼▼ | 101% | 107% | 0% | 96% | 108% |
20250528 | 2,772 | 2,814 | 2,737 | 2,802 | 13,600 | 43 | 102% | 101% | 98% | ▲ | 103% | 104% | 0% | 97% | 109% |
20250529 | 2,785 | 2,896 | 2,785 | 2,856 | 24,300 | 54 | 102% | 103% | 179% | ▲▲ | 101% | 101% | 0% | 99% | 112% |
20250530 | 2,862 | 2,925 | 2,850 | 2,900 | 30,900 | 44 | 102% | 101% | 127% | ▲▲▲ | 102% | 100% | 0% | 100% | 113% |
20250602 | 2,900 | 2,995 | 2,900 | 2,967 | 25,200 | 67 | 102% | 102% | 82% | ▲▲▲▲ | 97% | 98% | 0% | 100% | 116% |
20250603 | 2,967 | 2,967 | 2,874 | 2,882 | 11,200 | -85 | 97% | 97% | 44% | ▼ | 101% | 0% | 0% | 97% | 113% |
20250604 | 2,882 | 2,920 | 2,859 | 2,898 | 19,800 | 16 | 101% | 101% | 177% | ▲ | 99% | 0% | 0% | 98% | 113% |
20250605 | 2,898 | 2,900 | 2,863 | 2,865 | 10,700 | -33 | 99% | 99% | 54% | ▼ | 101% | 0% | 0% | 97% | 112% |
20250606 | 2,865 | 2,899 | 2,854 | 2,894 | 8,100 | 29 | 101% | 101% | 76% | ▲ | % | % | % | 98% | 113% |
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 | 1,100 | 64,900 | 0 | 54,500 | 1,100 | 10,400 |
2025-05-23 | 600 | 69,300 | 0 | 57,400 | 600 | 11,900 |
2025-05-16 | 1,000 | 74,100 | 0 | 57,600 | 1,000 | 16,500 |
2025-05-09 | 900 | 78,300 | 0 | 60,100 | 900 | 18,200 |
2025-05-02 | 700 | 76,300 | 0 | 58,800 | 700 | 17,500 |
2025-04-25 | 400 | 75,000 | 0 | 57,400 | 400 | 17,600 |
2025-04-18 | 600 | 70,100 | 0 | 55,500 | 600 | 14,600 |
2025-04-11 | 900 | 71,600 | 0 | 54,800 | 900 | 16,800 |
2025-04-04 | 1,300 | 77,700 | 0 | 66,900 | 1,300 | 10,800 |
2025-03-28 | 1,600 | 81,300 | 0 | 69,300 | 1,600 | 12,000 |
2025-03-21 | 1,100 | 121,800 | 0 | 106,700 | 1,100 | 15,100 |
2025-03-14 | 500 | 121,800 | 0 | 105,900 | 500 | 15,900 |
2025-03-07 | 600 | 119,900 | 0 | 103,000 | 600 | 16,900 |
2025-02-28 | 200 | 124,000 | 0 | 104,500 | 200 | 19,500 |
2025-02-21 | 700 | 125,200 | 0 | 104,000 | 700 | 21,200 |
2025-02-14 | 400 | 122,900 | 0 | 100,200 | 400 | 22,700 |
2025-02-07 | 2,200 | 123,200 | 0 | 100,600 | 2,200 | 22,600 |
2025-01-31 | 300 | 110,900 | 0 | 100,400 | 300 | 10,500 |
2025-01-24 | 0 | 107,000 | 0 | 98,200 | 0 | 8,800 |
2025-01-17 | 200 | 108,700 | 0 | 98,800 | 200 | 9,900 |
2025-01-10 | 1,700 | 108,300 | 0 | 98,200 | 1,700 | 10,100 |
2024-12-27 | 0 | 104,000 | 0 | 95,600 | 0 | 8,400 |
2024-12-20 | 1,800 | 103,400 | 0 | 95,500 | 1,800 | 7,900 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VS8G | 350 | 2025-05-22 09:53 | 第一建設工業株式会社 | FMR LLC | 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 |
---|---|---|---|
1799 | 1 | 第一建設工業株式会社 | 2025-06-07 03:20:21 |
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 |