| 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 | 957 | 978 | 957 | 964 | 25,900 | 4 | 100% | 101% | 81% | ▲ | 103% | 106% | 119% | 96% | 100% |
| 20250121 | 964 | 991 | 964 | 990 | 22,000 | 26 | 103% | 103% | 85% | ▲▲ | 99% | 99% | 116% | 99% | 103% |
| 20250122 | 990 | 990 | 969 | 976 | 10,700 | -14 | 99% | 99% | 49% | ▼ | 100% | 101% | 118% | 98% | 102% |
| 20250123 | 976 | 977 | 968 | 975 | 11,800 | -1 | 100% | 100% | 110% | ▼▼ | 105% | 101% | 118% | 98% | 102% |
| 20250124 | 975 | 1,020 | 975 | 1,020 | 51,400 | 45 | 105% | 105% | 436% | ▲ | 97% | 98% | 113% | 100% | 106% |
| 20250127 | 1,015 | 1,021 | 985 | 985 | 41,600 | -35 | 97% | 97% | 81% | ▼ | 101% | 102% | 118% | 97% | 103% |
| 20250128 | 976 | 992 | 973 | 983 | 29,700 | -2 | 100% | 101% | 71% | ▼▼ | 101% | 101% | 114% | 96% | 102% |
| 20250129 | 982 | 999 | 979 | 987 | 23,100 | 4 | 100% | 101% | 78% | ▲ | 98% | 102% | 115% | 97% | 103% |
| 20250130 | 976 | 988 | 936 | 956 | 322,700 | -31 | 97% | 98% | 1397% | ▼ | 102% | 102% | 116% | 94% | 100% |
| 20250131 | 971 | 1,007 | 962 | 995 | 57,700 | 39 | 104% | 102% | 18% | ▲ | 100% | 100% | 113% | 98% | 104% |
| 20250203 | 995 | 1,013 | 982 | 992 | 56,900 | -3 | 100% | 100% | 99% | ▼ | 100% | 109% | 113% | 97% | 104% |
| 20250204 | 995 | 1,001 | 983 | 995 | 20,600 | 3 | 100% | 100% | 36% | ▲ | 100% | 115% | 113% | 98% | 104% |
| 20250205 | 995 | 1,002 | 988 | 995 | 14,000 | 0 | 100% | 100% | 68% | -- | 100% | 115% | 113% | 98% | 104% |
| 20250206 | 996 | 1,008 | 993 | 994 | 7,400 | -1 | 100% | 100% | 53% | ▼ | 101% | 112% | 114% | 97% | 104% |
| 20250207 | 988 | 1,001 | 981 | 994 | 10,800 | 0 | 100% | 101% | 146% | -- | 108% | 111% | 113% | 97% | 104% |
| 20250210 | 1,000 | 1,144 | 965 | 1,082 | 465,000 | 88 | 109% | 108% | 4306% | ▲ | 106% | 102% | 103% | 100% | 113% |
| 20250212 | 1,089 | 1,196 | 1,084 | 1,149 | 206,000 | 67 | 106% | 106% | 44% | ▲▲ | 97% | 98% | 98% | 100% | 120% |
| 20250213 | 1,147 | 1,155 | 1,102 | 1,110 | 102,000 | -39 | 97% | 97% | 50% | ▼ | 99% | 101% | 100% | 97% | 116% |
| 20250214 | 1,111 | 1,111 | 1,080 | 1,101 | 48,500 | -9 | 99% | 99% | 48% | ▼▼ | 101% | 101% | 101% | 96% | 115% |
| 20250217 | 1,100 | 1,122 | 1,096 | 1,109 | 23,000 | 8 | 101% | 101% | 47% | ▲ | 101% | 98% | 101% | 97% | 116% |
| 20250218 | 1,109 | 1,120 | 1,104 | 1,116 | 11,300 | 7 | 101% | 101% | 49% | ▲▲ | 102% | 102% | 103% | 97% | 117% |
| 20250219 | 1,105 | 1,135 | 1,105 | 1,122 | 27,300 | 6 | 101% | 102% | 242% | ▲▲▲ | 99% | 100% | 101% | 98% | 117% |
| 20250220 | 1,122 | 1,122 | 1,108 | 1,110 | 13,100 | -12 | 99% | 99% | 48% | ▼ | 101% | 105% | 106% | 97% | 116% |
| 20250225 | 1,075 | 1,099 | 1,041 | 1,086 | 50,700 | -24 | 98% | 101% | 387% | ▼▼ | 100% | 104% | 105% | 95% | 114% |
| 20250226 | 1,085 | 1,096 | 1,071 | 1,083 | 40,800 | -3 | 100% | 100% | 80% | ▼▼▼ | 104% | 103% | 105% | 94% | 113% |
| 20250227 | 1,083 | 1,126 | 1,083 | 1,123 | 35,300 | 40 | 104% | 104% | 87% | ▲ | 100% | 99% | 101% | 98% | 117% |
| 20250228 | 1,123 | 1,146 | 1,117 | 1,124 | 34,500 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 99% | 101% | 98% | 118% |
| 20250303 | 1,124 | 1,142 | 1,115 | 1,125 | 32,000 | 1 | 100% | 100% | 93% | ▲▲▲ | 100% | 99% | 102% | 98% | 118% |
| 20250304 | 1,118 | 1,119 | 1,097 | 1,116 | 19,800 | -9 | 99% | 100% | 62% | ▼ | 101% | 100% | 103% | 97% | 113% |
| 20250305 | 1,107 | 1,123 | 1,107 | 1,116 | 12,500 | 0 | 100% | 101% | 63% | -- | 99% | 97% | 102% | 97% | 113% |
| 20250306 | 1,122 | 1,122 | 1,115 | 1,115 | 2,800 | -1 | 100% | 99% | 22% | ▼ | 100% | 98% | 103% | 97% | 112% |
| 20250307 | 1,109 | 1,124 | 1,102 | 1,111 | 14,600 | -4 | 100% | 100% | 521% | ▼▼ | 100% | 98% | 103% | 97% | 112% |
| 20250310 | 1,111 | 1,117 | 1,101 | 1,110 | 15,100 | -1 | 100% | 100% | 103% | ▼▼▼ | 99% | 100% | 104% | 97% | 112% |
| 20250311 | 1,098 | 1,098 | 1,073 | 1,088 | 56,200 | -22 | 98% | 99% | 372% | ▼▼▼▼ | 100% | 100% | 104% | 95% | 109% |
| 20250312 | 1,092 | 1,092 | 1,077 | 1,092 | 36,700 | 4 | 100% | 100% | 65% | ▲ | 100% | 103% | 101% | 95% | 101% |
| 20250313 | 1,086 | 1,100 | 1,072 | 1,090 | 87,400 | -2 | 100% | 100% | 238% | ▼ | 100% | 105% | 101% | 95% | 101% |
| 20250314 | 1,083 | 1,099 | 1,081 | 1,085 | 23,300 | -5 | 100% | 100% | 27% | ▼▼ | 100% | 104% | 100% | 96% | 100% |
| 20250317 | 1,091 | 1,101 | 1,086 | 1,095 | 16,000 | 10 | 101% | 100% | 69% | ▲ | 99% | 103% | 100% | 97% | 101% |
| 20250318 | 1,098 | 1,098 | 1,089 | 1,089 | 17,600 | -6 | 99% | 99% | 110% | ▼ | 102% | 103% | 101% | 97% | 101% |
| 20250319 | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | 26 | 102% | 102% | 108% | ▲ | 101% | 101% | 97% | 99% | 103% |
| 20250321 | 1,125 | 1,154 | 1,116 | 1,135 | 31,200 | 20 | 102% | 101% | 164% | ▲▲ | 99% | 99% | 96% | 100% | 105% |
| 20250324 | 1,145 | 1,145 | 1,128 | 1,128 | 15,600 | -7 | 99% | 99% | 50% | ▼ | 99% | 97% | 97% | 99% | 104% |
| 20250325 | 1,128 | 1,128 | 1,107 | 1,117 | 20,500 | -11 | 99% | 99% | 131% | ▼▼ | 100% | 97% | 97% | 98% | 103% |
| 20250326 | 1,130 | 1,141 | 1,121 | 1,125 | 28,300 | 8 | 101% | 100% | 138% | ▲ | 102% | 97% | 98% | 99% | 104% |
| 20250327 | 1,117 | 1,148 | 1,113 | 1,139 | 28,900 | 14 | 101% | 102% | 102% | ▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20250328 | 1,081 | 1,082 | 1,045 | 1,074 | 52,500 | -65 | 94% | 99% | 182% | ▼ | 103% | 99% | 103% | 94% | 100% |
| 20250331 | 1,069 | 1,101 | 1,062 | 1,097 | 34,000 | 23 | 102% | 103% | 65% | ▲ | 97% | 95% | 99% | 96% | 102% |
| 20250401 | 1,103 | 1,108 | 1,075 | 1,075 | 26,100 | -22 | 98% | 97% | 77% | ▼ | 99% | 96% | 100% | 94% | 100% |
| 20250402 | 1,094 | 1,094 | 1,061 | 1,080 | 37,300 | 5 | 100% | 99% | 143% | ▲ | 101% | 102% | 104% | 95% | 101% |
| 20250403 | 1,050 | 1,075 | 1,020 | 1,061 | 76,400 | -19 | 98% | 101% | 205% | ▼ | 97% | 103% | 0% | 93% | 100% |
| 20250404 | 1,041 | 1,048 | 965 | 1,012 | 140,300 | -49 | 95% | 97% | 184% | ▼▼ | 102% | 103% | 0% | 89% | 100% |
| 20250408 | 1,031 | 1,067 | 1,014 | 1,051 | 93,500 | 39 | 104% | 102% | 67% | ▲ | 101% | 106% | 0% | 92% | 104% |
| 20250409 | 1,030 | 1,053 | 1,022 | 1,040 | 47,400 | -11 | 99% | 101% | 51% | ▼ | 99% | 101% | 0% | 91% | 103% |
| 20250410 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 | 34 | 103% | 99% | 55% | ▲ | 102% | 103% | 0% | 94% | 106% |
| 20250411 | 1,049 | 1,073 | 1,036 | 1,067 | 24,800 | -7 | 99% | 102% | 94% | ▼ | 99% | 101% | 0% | 94% | 105% |
| 20250414 | 1,075 | 1,093 | 1,059 | 1,061 | 61,700 | -6 | 99% | 99% | 249% | ▼▼ | 103% | 103% | 0% | 93% | 105% |
| 20250415 | 1,063 | 1,096 | 1,055 | 1,096 | 32,800 | 35 | 103% | 103% | 53% | ▲ | 98% | 0% | 0% | 96% | 108% |
| 20250416 | 1,096 | 1,100 | 1,074 | 1,077 | 36,300 | -19 | 98% | 98% | 111% | ▼ | 100% | 0% | 0% | 95% | 106% |
| 20250417 | 1,073 | 1,085 | 1,070 | 1,071 | 25,000 | -6 | 99% | 100% | 69% | ▼▼ | 99% | 0% | 0% | 94% | 106% |
| 20250418 | 1,096 | 1,107 | 1,078 | 1,090 | 28,600 | 19 | 102% | 99% | 114% | ▲ | % | % | % | 96% | 108% |
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 | 21,900 | 1,298,900 | 0 | 1,015,300 | 21,900 | 283,600 |
| 2025-04-04 | 327,200 | 1,213,600 | 0 | 952,300 | 327,200 | 261,300 |
| 2025-03-28 | 332,000 | 1,122,400 | 0 | 940,000 | 332,000 | 182,400 |
| 2025-03-21 | 338,000 | 1,110,400 | 0 | 939,100 | 338,000 | 171,300 |
| 2025-03-14 | 34,800 | 1,102,400 | 0 | 939,900 | 34,800 | 162,500 |
| 2025-03-07 | 34,200 | 997,500 | 0 | 939,200 | 34,200 | 58,300 |
| 2025-02-28 | 35,000 | 1,044,900 | 0 | 984,500 | 35,000 | 60,400 |
| 2025-02-21 | 34,500 | 1,014,700 | 0 | 950,800 | 34,500 | 63,900 |
| 2025-02-14 | 35,900 | 1,019,300 | 0 | 948,500 | 35,900 | 70,800 |
| 2025-02-07 | 29,800 | 1,022,200 | 0 | 931,700 | 29,800 | 90,500 |
| 2025-01-31 | 33,300 | 1,020,600 | 0 | 931,600 | 33,300 | 89,000 |
| 2025-01-24 | 35,600 | 1,003,800 | 0 | 934,200 | 35,600 | 69,600 |
| 2025-01-17 | 33,100 | 1,000,400 | 0 | 933,100 | 33,100 | 67,300 |
| 2025-01-10 | 34,500 | 1,003,900 | 0 | 934,700 | 34,500 | 69,200 |
| 2024-12-27 | 37,500 | 1,004,000 | 0 | 935,200 | 37,500 | 68,800 |
| 2024-12-20 | 35,900 | 1,002,300 | 0 | 934,000 | 35,900 | 68,300 |
| 2024-12-13 | 41,500 | 1,002,800 | 0 | 934,200 | 41,500 | 68,600 |
| 2024-12-06 | 38,600 | 1,003,100 | 0 | 933,900 | 38,600 | 69,200 |
| 2024-11-29 | 41,500 | 1,001,700 | 0 | 933,900 | 41,500 | 67,800 |
| 2024-11-22 | 35,900 | 1,002,500 | 0 | 934,000 | 35,900 | 68,500 |
| 2024-11-15 | 25,400 | 1,004,600 | 0 | 937,900 | 25,400 | 66,700 |
| 2024-11-08 | 26,800 | 1,010,800 | 0 | 938,300 | 26,800 | 72,500 |
| 2024-11-01 | 28,900 | 1,008,600 | 0 | 938,200 | 28,900 | 70,400 |
| 2024-10-25 | 22,900 | 1,010,900 | 0 | 938,300 | 22,900 | 72,600 |
| 2024-10-18 | 23,400 | 1,003,500 | 0 | 938,700 | 23,400 | 64,800 |
| 2024-10-11 | 21,900 | 1,663,600 | 0 | 949,700 | 21,900 | 713,900 |
| 2024-10-04 | 22,700 | 1,610,000 | 0 | 939,400 | 22,700 | 670,600 |
| 2024-09-27 | 26,500 | 1,608,000 | 0 | 938,600 | 26,500 | 669,400 |
| 2024-09-20 | 26,400 | 1,612,200 | 0 | 933,700 | 26,400 | 678,500 |
| 2024-09-13 | 26,700 | 1,609,400 | 0 | 933,900 | 26,700 | 675,500 |
| 2024-09-06 | 35,200 | 1,600,500 | 0 | 935,700 | 35,200 | 664,800 |
| 2024-08-30 | 48,900 | 1,599,400 | 0 | 935,400 | 48,900 | 664,000 |
| 2024-08-23 | 27,500 | 1,600,600 | 0 | 935,500 | 27,500 | 665,100 |
| 2024-08-16 | 29,400 | 1,595,400 | 0 | 932,200 | 29,400 | 663,200 |
| 2024-08-09 | 37,700 | 1,614,300 | 0 | 931,700 | 37,700 | 682,600 |
| 2024-08-02 | 36,500 | 1,627,300 | 0 | 936,000 | 36,500 | 691,300 |
| 2024-07-26 | 29,800 | 1,632,100 | 0 | 936,000 | 29,800 | 696,100 |
| 2024-07-19 | 26,200 | 1,633,700 | 0 | 939,300 | 26,200 | 694,400 |
| 2024-07-12 | 24,800 | 1,645,200 | 0 | 931,900 | 24,800 | 713,300 |
| 2024-07-05 | 25,000 | 1,612,900 | 0 | 932,000 | 25,000 | 680,900 |
| 2024-06-28 | 38,100 | 1,610,600 | 0 | 933,000 | 38,100 | 677,600 |
| 2024-06-21 | 18,800 | 1,613,400 | 0 | 931,400 | 18,800 | 682,000 |
| 2024-06-14 | 17,900 | 1,607,800 | 0 | 931,100 | 17,900 | 676,700 |
| 2024-06-07 | 20,600 | 1,605,000 | 0 | 933,200 | 20,600 | 671,800 |
| 2024-05-31 | 21,000 | 954,700 | 0 | 931,900 | 21,000 | 22,800 |
| 2024-05-24 | 19,800 | 956,500 | 0 | 933,800 | 19,800 | 22,700 |
| 2024-05-17 | 23,100 | 945,700 | 0 | 933,400 | 23,100 | 12,300 |
| 2024-05-10 | 18,800 | 1,025,500 | 0 | 955,100 | 18,800 | 70,400 |
| 2024-05-02 | 19,200 | 1,034,800 | 0 | 962,700 | 19,200 | 72,100 |
| 2024-04-26 | 18,600 | 1,050,800 | 0 | 972,400 | 18,600 | 78,400 |
| 2024-04-19 | 19,500 | 1,058,700 | 0 | 977,300 | 19,500 | 81,400 |
| 2024-04-12 | 21,500 | 1,056,600 | 0 | 979,600 | 21,500 | 77,000 |
| 2024-04-05 | 23,100 | 1,050,100 | 0 | 981,900 | 23,100 | 68,200 |
| 2024-03-29 | 26,800 | 1,053,100 | 0 | 986,300 | 26,800 | 66,800 |
| 2024-03-22 | 31,200 | 1,053,300 | 0 | 987,900 | 31,200 | 65,400 |
| 2024-03-15 | 32,700 | 1,056,800 | 0 | 986,900 | 32,700 | 69,900 |
| 2024-03-08 | 32,600 | 1,055,200 | 0 | 983,900 | 32,600 | 71,300 |
| 2024-03-01 | 35,200 | 1,055,100 | 0 | 983,600 | 35,200 | 71,500 |
| 2024-02-22 | 36,600 | 1,051,100 | 0 | 984,800 | 36,600 | 66,300 |
| 2024-02-16 | 37,000 | 1,058,100 | 0 | 988,500 | 37,000 | 69,600 |
| 2024-02-09 | 40,000 | 1,134,000 | 0 | 1,039,600 | 40,000 | 94,400 |
| 2024-02-02 | 38,900 | 1,058,500 | 0 | 985,200 | 38,900 | 73,300 |
| 2024-01-26 | 40,400 | 1,039,900 | 0 | 976,300 | 40,400 | 63,600 |
| 2024-01-19 | 44,000 | 972,100 | 0 | 957,800 | 44,000 | 14,300 |
| 2024-01-12 | 40,500 | 961,700 | 0 | 954,800 | 40,500 | 6,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 個人 | 0 | 0.00% | ▼ | -300,000 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 |
| 2025-03-19 | 個人 | 300,000 | 1.93% | ▲ | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 28,500 | 0.18% | ▼ | -49,700 | 698 | 707 | 689 | 705 | 126,800 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 78,200 | 0.50% | ▲ | 600 | 728 | 728 | 705 | 708 | 24,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:00 | 佐田建 | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250210 | 15:00 | 佐田建 | 業績予想の修正に関するお知らせ |
| 20250210 | 15:00 | 佐田建 | 配当予想の修正（増配）に関するお知らせ |
| 20250210 | 15:00 | 佐田建 | 佐田建設グループ「中期経営計画（2025.4-2028.3）」の策定および「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20250117 | 15:00 | 佐田建 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241105 | 14:00 | 佐田建 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 14:00 | 佐田建 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240814 | 15:00 | 佐田建 | 主要株主の異動に関するお知らせ |
| 20240805 | 14:00 | 佐田建 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240718 | 14:00 | 佐田建 | 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 | 14:00 | 佐田建 | 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 | 14:00 | 佐田建 | 取締役会の実効性評価に関する評価結果の概要について |
| 20240520 | 14:00 | 佐田建 | 株主提案に関する書面受領及び当社取締役会意見に関するお知らせ |
| 20240520 | 14:00 | 佐田建 | 定款一部変更に関するお知らせ |
| 20240510 | 14:00 | 佐田建 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:00 | 佐田建 | 代表取締役の異動に関するお知らせ |
| 20240510 | 14:00 | 佐田建 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240430 | 14:00 | 佐田建 | 業績予想の修正に関するお知らせ |
| 20240205 | 14:00 | 佐田建 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240205 | 14:00 | 佐田建 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240205 | 14:00 | 佐田建 | 業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6H7 | 350 | 2025-02-06 15:30 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100V1YS | 350 | 2025-01-15 15:30 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100UWGV | 350 | 2024-12-10 15:31 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100U61X | 350 | 2024-08-13 15:05 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100T1UA | 350 | 2024-03-21 15:00 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1826 | 2 | IRニュース | 佐田建設株式会社 | 2024-06-19 14:59:33 |
| 1826 | 2 | トピックス | 佐田建設株式会社 | 2024-06-14 16:36:27 |
| 1826 | 2 | 電子公告 | 佐田建設株式会社 | 2024-06-14 16:36:24 |
| 1826 | 2 | 決算公告 | 佐田建設株式会社 | 2024-06-14 16:36:22 |
| 1826 | 2 | 決算短信 | 佐田建設株式会社 | 2024-06-14 16:36:20 |
| 1826 | 2 | 株主総会 | 佐田建設株式会社 | 2024-06-14 16:36:17 |
| 1826 | 2 | IR情報 | 佐田建設株式会社 | 2024-06-14 08:43:41 |
| 1826 | 3 | お知らせ | 佐田建設株式会社 | 2024-06-14 08:43:48 |
| 1826 | 3 | リリース | 佐田建設株式会社 | 2024-06-14 08:43:43 |