| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,815 | 1,836 | 1,804 | 1,830 | 988,800 | 12 | 101% | 101% | 209% | ▲ | 100% | 103% | 99% | 99% | 104% |
| 20240726 | 1,830 | 1,847 | 1,818 | 1,833 | 637,700 | 3 | 100% | 100% | 64% | ▲▲ | 101% | 98% | 98% | 99% | 105% |
| 20240729 | 1,850 | 1,875 | 1,843 | 1,860 | 647,700 | 27 | 101% | 101% | 102% | ▲▲▲ | 99% | 94% | 98% | 100% | 106% |
| 20240730 | 1,870 | 1,876 | 1,851 | 1,856 | 832,600 | -5 | 100% | 99% | 129% | ▼ | 101% | 91% | 98% | 100% | 106% |
| 20240731 | 1,862 | 1,892 | 1,860 | 1,884 | 1,841,100 | 29 | 102% | 101% | 221% | ▲ | 98% | 93% | 99% | 100% | 107% |
| 20240801 | 1,849 | 1,850 | 1,796 | 1,814 | 860,800 | -71 | 96% | 98% | 47% | ▼ | 99% | 97% | 103% | 96% | 103% |
| 20240802 | 1,774 | 1,783 | 1,745 | 1,755 | 1,164,100 | -59 | 97% | 99% | 135% | ▼▼ | 93% | 100% | 107% | 93% | 100% |
| 20240805 | 1,703 | 1,720 | 1,575 | 1,588 | 2,060,300 | -167 | 90% | 93% | 177% | ▼▼▼ | 101% | 102% | 110% | 84% | 100% |
| 20240806 | 1,686 | 1,765 | 1,675 | 1,703 | 1,540,000 | 115 | 107% | 101% | 75% | ▲ | 102% | 102% | 110% | 90% | 107% |
| 20240807 | 1,683 | 1,744 | 1,678 | 1,717 | 1,168,000 | 14 | 101% | 102% | 76% | ▲▲ | 100% | 102% | 109% | 91% | 108% |
| 20240808 | 1,695 | 1,738 | 1,692 | 1,701 | 910,100 | -16 | 99% | 100% | 78% | ▼ | 97% | 100% | 106% | 90% | 107% |
| 20240809 | 1,758 | 1,758 | 1,688 | 1,709 | 1,313,500 | 8 | 100% | 97% | 144% | ▲ | 98% | 100% | 106% | 91% | 108% |
| 20240813 | 1,748 | 1,748 | 1,692 | 1,717 | 1,231,300 | 9 | 100% | 98% | 94% | ▲▲ | 101% | 104% | 110% | 91% | 108% |
| 20240814 | 1,707 | 1,724 | 1,696 | 1,724 | 781,000 | 7 | 100% | 101% | 63% | ▲▲▲ | 101% | 103% | 109% | 91% | 109% |
| 20240815 | 1,717 | 1,737 | 1,710 | 1,736 | 730,000 | 12 | 101% | 101% | 93% | ▲▲▲▲ | 100% | 103% | 107% | 92% | 109% |
| 20240816 | 1,755 | 1,756 | 1,736 | 1,751 | 477,100 | 15 | 101% | 100% | 65% | ▲▲▲▲▲ | 100% | 104% | 107% | 93% | 110% |
| 20240819 | 1,750 | 1,754 | 1,731 | 1,746 | 567,700 | -5 | 100% | 100% | 119% | ▼ | 101% | 103% | 107% | 93% | 110% |
| 20240820 | 1,762 | 1,780 | 1,751 | 1,775 | 655,400 | 29 | 102% | 101% | 115% | ▲ | 100% | 103% | 106% | 94% | 112% |
| 20240821 | 1,775 | 1,803 | 1,769 | 1,775 | 717,000 | 0 | 100% | 100% | 109% | -- | 101% | 102% | 106% | 94% | 112% |
| 20240822 | 1,793 | 1,806 | 1,785 | 1,805 | 563,800 | 30 | 102% | 101% | 79% | ▲ | 100% | 101% | 105% | 96% | 114% |
| 20240823 | 1,813 | 1,830 | 1,812 | 1,813 | 731,900 | 8 | 100% | 100% | 130% | ▲▲ | 100% | 101% | 105% | 96% | 114% |
| 20240826 | 1,813 | 1,819 | 1,799 | 1,819 | 617,600 | 7 | 100% | 100% | 84% | ▲▲▲ | 100% | 99% | 104% | 97% | 115% |
| 20240827 | 1,829 | 1,832 | 1,816 | 1,830 | 442,700 | 11 | 101% | 100% | 72% | ▲▲▲▲ | 100% | 102% | 106% | 97% | 115% |
| 20240828 | 1,815 | 1,823 | 1,809 | 1,821 | 356,700 | -9 | 100% | 100% | 81% | ▼ | 100% | 101% | 106% | 97% | 115% |
| 20240829 | 1,830 | 1,830 | 1,810 | 1,825 | 684,100 | 4 | 100% | 100% | 192% | ▲ | 99% | 101% | 106% | 100% | 115% |
| 20240830 | 1,821 | 1,822 | 1,801 | 1,810 | 534,800 | -15 | 99% | 99% | 78% | ▼ | 99% | 102% | 106% | 99% | 114% |
| 20240902 | 1,818 | 1,818 | 1,791 | 1,806 | 589,100 | -4 | 100% | 99% | 110% | ▼▼ | 102% | 102% | 106% | 99% | 114% |
| 20240903 | 1,820 | 1,848 | 1,818 | 1,848 | 573,900 | 42 | 102% | 102% | 97% | ▲ | 100% | 103% | 106% | 100% | 109% |
| 20240904 | 1,820 | 1,845 | 1,819 | 1,829 | 823,800 | -19 | 99% | 100% | 144% | ▼ | 101% | 103% | 106% | 99% | 108% |
| 20240905 | 1,823 | 1,860 | 1,818 | 1,848 | 644,800 | 20 | 101% | 101% | 78% | ▲ | 100% | 100% | 104% | 100% | 109% |
| 20240906 | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 | 7 | 100% | 100% | 111% | ▲▲ | 101% | 102% | 105% | 100% | 109% |
| 20240909 | 1,835 | 1,862 | 1,826 | 1,857 | 530,100 | 2 | 100% | 101% | 74% | ▲▲▲ | 101% | 101% | 104% | 100% | 108% |
| 20240910 | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 | 16 | 101% | 101% | 118% | ▲▲▲▲ | 98% | 101% | 103% | 100% | 109% |
| 20240911 | 1,864 | 1,866 | 1,821 | 1,835 | 663,700 | -38 | 98% | 98% | 106% | ▼ | 100% | 101% | 102% | 98% | 106% |
| 20240912 | 1,875 | 1,882 | 1,853 | 1,867 | 883,900 | 32 | 102% | 100% | 133% | ▲ | 100% | 102% | 103% | 100% | 107% |
| 20240913 | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 102% | 100% | 107% |
| 20240917 | 1,874 | 1,887 | 1,853 | 1,883 | 759,200 | 17 | 101% | 100% | 83% | ▲ | 99% | 101% | 101% | 100% | 106% |
| 20240918 | 1,898 | 1,907 | 1,870 | 1,884 | 719,000 | 1 | 100% | 99% | 95% | ▲▲ | 100% | 102% | 101% | 100% | 106% |
| 20240919 | 1,900 | 1,909 | 1,885 | 1,896 | 798,200 | 12 | 101% | 100% | 111% | ▲▲▲ | 99% | 102% | 101% | 100% | 105% |
| 20240920 | 1,900 | 1,912 | 1,883 | 1,888 | 1,005,400 | -8 | 100% | 99% | 126% | ▼ | 100% | 100% | 101% | 100% | 105% |
| 20240924 | 1,910 | 1,914 | 1,901 | 1,905 | 737,900 | 17 | 101% | 100% | 73% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20240925 | 1,900 | 1,911 | 1,888 | 1,909 | 726,300 | 4 | 100% | 100% | 98% | ▲▲ | 101% | 98% | 100% | 100% | 106% |
| 20240926 | 1,915 | 1,933 | 1,909 | 1,933 | 1,250,400 | 24 | 101% | 101% | 172% | ▲▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20240927 | 1,885 | 1,915 | 1,877 | 1,911 | 901,300 | -22 | 99% | 101% | 72% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20240930 | 1,871 | 1,878 | 1,852 | 1,873 | 806,400 | -39 | 98% | 100% | 89% | ▼▼ | 101% | 103% | 102% | 97% | 104% |
| 20241001 | 1,862 | 1,872 | 1,854 | 1,872 | 581,500 | -1 | 100% | 101% | 72% | ▼▼▼ | 100% | 103% | 102% | 97% | 104% |
| 20241002 | 1,866 | 1,888 | 1,864 | 1,874 | 545,900 | 3 | 100% | 100% | 94% | ▲ | 99% | 101% | 100% | 97% | 102% |
| 20241003 | 1,893 | 1,899 | 1,873 | 1,873 | 593,000 | -1 | 100% | 99% | 109% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241004 | 1,884 | 1,913 | 1,884 | 1,907 | 728,000 | 34 | 102% | 101% | 123% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20241007 | 1,920 | 1,927 | 1,902 | 1,915 | 777,100 | 8 | 100% | 100% | 107% | ▲▲ | 101% | 100% | 0% | 99% | 104% |
| 20241008 | 1,902 | 1,923 | 1,897 | 1,920 | 717,500 | 6 | 100% | 101% | 92% | ▲▲▲ | 99% | 99% | 0% | 99% | 105% |
| 20241009 | 1,926 | 1,935 | 1,893 | 1,907 | 444,100 | -14 | 99% | 99% | 62% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241010 | 1,915 | 1,918 | 1,898 | 1,912 | 364,200 | 5 | 100% | 100% | 82% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241011 | 1,917 | 1,917 | 1,898 | 1,908 | 455,600 | -4 | 100% | 100% | 125% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241015 | 1,934 | 1,938 | 1,901 | 1,910 | 731,600 | 2 | 100% | 99% | 161% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241016 | 1,906 | 1,939 | 1,896 | 1,907 | 601,900 | -4 | 100% | 100% | 82% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241017 | 1,910 | 1,923 | 1,901 | 1,902 | 374,300 | -5 | 100% | 100% | 62% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241018 | 1,915 | 1,919 | 1,898 | 1,900 | 303,600 | -3 | 100% | 99% | 81% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 1,900 | 1,902 | 1,881 | 1,899 | 437,800 | -1 | 100% | 100% | 144% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 1,883 | 1,890 | 1,865 | 1,874 | 465,800 | -25 | 99% | 100% | 106% | ▼▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 226,100 | 140,800 | 109,000 | 62,100 | 117,100 | 78,700 |
| 2024-10-11 | 225,600 | 163,500 | 106,900 | 70,800 | 118,700 | 92,700 |
| 2024-10-04 | 226,200 | 148,800 | 107,200 | 66,600 | 119,000 | 82,200 |
| 2024-09-27 | 248,100 | 199,900 | 111,600 | 72,800 | 136,500 | 127,100 |
| 2024-09-20 | 228,700 | 228,500 | 116,900 | 82,000 | 111,800 | 146,500 |
| 2024-09-13 | 206,300 | 252,200 | 113,800 | 86,900 | 92,500 | 165,300 |
| 2024-09-06 | 215,600 | 273,400 | 107,100 | 92,100 | 108,500 | 181,300 |
| 2024-08-30 | 191,300 | 348,700 | 108,900 | 120,300 | 82,400 | 228,400 |
| 2024-08-23 | 194,500 | 345,800 | 111,100 | 115,900 | 83,400 | 229,900 |
| 2024-08-16 | 180,400 | 355,800 | 110,700 | 121,300 | 69,700 | 234,500 |
| 2024-08-09 | 137,300 | 364,100 | 117,300 | 119,200 | 20,000 | 244,900 |
| 2024-08-02 | 162,700 | 392,600 | 128,300 | 143,300 | 34,400 | 249,300 |
| 2024-07-26 | 170,700 | 436,100 | 119,600 | 159,300 | 51,100 | 276,800 |
| 2024-07-19 | 176,700 | 478,400 | 119,600 | 162,300 | 57,100 | 316,100 |
| 2024-07-12 | 168,700 | 617,200 | 119,600 | 192,300 | 49,100 | 424,900 |
| 2024-07-05 | 157,100 | 684,200 | 119,500 | 209,100 | 37,600 | 475,100 |
| 2024-06-28 | 145,200 | 685,500 | 119,500 | 217,200 | 25,700 | 468,300 |
| 2024-06-21 | 141,400 | 732,900 | 119,700 | 216,700 | 21,700 | 516,200 |
| 2024-06-14 | 158,600 | 672,600 | 126,700 | 210,100 | 31,900 | 462,500 |
| 2024-06-07 | 152,400 | 590,000 | 120,600 | 205,800 | 31,800 | 384,200 |
| 2024-05-31 | 140,800 | 646,200 | 121,700 | 220,400 | 19,100 | 425,800 |
| 2024-05-24 | 147,400 | 598,000 | 124,400 | 214,300 | 23,000 | 383,700 |
| 2024-05-17 | 145,600 | 477,100 | 124,700 | 193,100 | 20,900 | 284,000 |
| 2024-05-10 | 201,600 | 307,800 | 132,900 | 130,800 | 68,700 | 177,000 |
| 2024-05-02 | 158,100 | 382,600 | 125,200 | 164,600 | 32,900 | 218,000 |
| 2024-04-26 | 158,500 | 457,600 | 136,500 | 161,000 | 22,000 | 296,600 |
| 2024-04-19 | 160,200 | 549,200 | 136,000 | 210,100 | 24,200 | 339,100 |
| 2024-04-12 | 177,200 | 563,700 | 136,200 | 197,900 | 41,000 | 365,800 |
| 2024-04-05 | 186,800 | 527,700 | 136,200 | 204,900 | 50,600 | 322,800 |
| 2024-03-29 | 172,700 | 492,600 | 124,400 | 199,400 | 48,300 | 293,200 |
| 2024-03-22 | 176,200 | 543,300 | 124,800 | 176,800 | 51,400 | 366,500 |
| 2024-03-15 | 163,300 | 715,800 | 136,900 | 226,400 | 26,400 | 489,400 |
| 2024-03-08 | 166,200 | 679,500 | 136,800 | 235,500 | 29,400 | 444,000 |
| 2024-03-01 | 196,200 | 505,300 | 137,600 | 195,900 | 58,600 | 309,400 |
| 2024-02-22 | 201,800 | 370,500 | 137,600 | 156,600 | 64,200 | 213,900 |
| 2024-02-16 | 203,500 | 366,700 | 137,600 | 165,100 | 65,900 | 201,600 |
| 2024-02-09 | 216,600 | 369,400 | 140,900 | 172,800 | 75,700 | 196,600 |
| 2024-02-02 | 217,000 | 313,200 | 128,300 | 133,300 | 88,700 | 179,900 |
| 2024-01-26 | 238,500 | 331,700 | 128,600 | 140,800 | 109,900 | 190,900 |
| 2024-01-19 | 282,600 | 230,700 | 149,700 | 110,100 | 132,900 | 120,600 |
| 2024-01-12 | 268,400 | 230,900 | 151,500 | 96,000 | 116,900 | 134,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | Nomura International plc | 1,502,431 | 0.49% | ▼ | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 | |
| 2024-09-10 | Nomura International plc | 1,499,314 | 0.49% | ▼ | -16,424 | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 |
| 2024-09-06 | Nomura International plc | 1,515,738 | 0.50% | ▲ | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 | |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,471,935 | 0.48% | ▼ | -41,605 | 1,815 | 1,836 | 1,804 | 1,830 | 988,800 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,513,540 | 0.50% | ▲ | 1,822 | 1,830 | 1,812 | 1,816 | 756,700 | |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,225,840 | 0.40% | ▼ | -316,601 | 1,731 | 1,740 | 1,726 | 1,737 | 1,736,800 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,542,441 | 0.51% | ▲ | 1,715 | 1,726 | 1,707 | 1,726 | 747,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 長谷工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 長谷工 | 2025年３月期 第１四半期決算説明資料 |
| 20240513 | 15:00 | 長谷工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240510 | 15:00 | 長谷工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 長谷工 | 2024年３月期 決算説明資料 |
| 20240510 | 15:00 | 長谷工 | 剰余金の配当に関するお知らせ |
| 20240221 | 15:00 | 長谷工 | 代表取締役の異動に関するお知らせ |
| 20240209 | 15:00 | 長谷工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 長谷工 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQQE | 350 | 2024-02-07 14:20 | 株式会社長谷工コーポレーション | ＳＭＢＣ日興証券株式会社 | 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 |
|---|---|---|---|
| 1808 | 1 | 株式会社長谷工コーポレーション｜住まいと暮らしの創造企業グループ | 2024-10-23 06:27:46 |
| 1808 | 2 | 2024-08-20 17:31:15 | |
| 1808 | 2 | 2024-06-28 17:30:20 | |
| 1808 | 2 | 決算短信の一部訂正 | 2024-06-18 17:34:01 |
| 1808 | 2 | 決算短信〔日本基準〕（連結） | 2024-06-18 17:33:59 |
| 1808 | 2 | 決算説明資料 | 2024-06-18 17:33:58 |
| 1808 | 2 | 四半期報告書 | 2024-06-18 17:33:56 |
| 1808 | 2 | 決算ネットカンファレンス 主な質疑応答(要旨) | 2024-06-18 17:33:55 |
| 1808 | 2 | 決算説明会 社長挨拶と主な質疑応答(要旨) | 2024-06-18 17:33:54 |
| 1808 | 2 | 有価証券報告書 | 2024-06-18 17:33:52 |