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 | 864 | 864 | 836 | 836 | 41,400 | -25 | 97% | 97% | 476% | ▼ | 100% | 107% | 103% | 92% | 100% |
20240925 | 843 | 856 | 841 | 842 | 19,600 | 6 | 101% | 100% | 47% | ▲ | 103% | 104% | 103% | 93% | 101% |
20240926 | 843 | 872 | 843 | 872 | 19,200 | 30 | 104% | 103% | 98% | ▲▲ | 101% | 99% | 100% | 96% | 104% |
20240927 | 872 | 900 | 872 | 880 | 43,600 | 8 | 101% | 101% | 227% | ▲▲▲ | 103% | 96% | 99% | 97% | 105% |
20240930 | 880 | 906 | 880 | 903 | 32,500 | 23 | 103% | 103% | 75% | ▲▲▲▲ | 97% | 93% | 96% | 99% | 108% |
20241001 | 904 | 916 | 880 | 880 | 28,800 | -23 | 97% | 97% | 89% | ▼ | 97% | 95% | 99% | 97% | 105% |
20241002 | 883 | 886 | 860 | 860 | 15,900 | -20 | 98% | 97% | 55% | ▼▼ | 98% | 95% | 103% | 95% | 103% |
20241003 | 867 | 867 | 837 | 847 | 37,800 | -13 | 98% | 98% | 238% | ▼▼▼ | 99% | 97% | 105% | 94% | 101% |
20241004 | 852 | 854 | 840 | 840 | 17,500 | -7 | 99% | 99% | 46% | ▼▼▼▼ | 99% | 98% | 105% | 93% | 100% |
20241007 | 850 | 850 | 827 | 843 | 26,000 | 3 | 100% | 99% | 149% | ▲ | 98% | 103% | 106% | 93% | 101% |
20241008 | 840 | 840 | 818 | 825 | 32,900 | -18 | 98% | 98% | 127% | ▼ | 98% | 105% | 108% | 91% | 100% |
20241009 | 825 | 825 | 794 | 805 | 47,300 | -20 | 98% | 98% | 144% | ▼▼ | 103% | 109% | 111% | 89% | 100% |
20241010 | 801 | 826 | 795 | 826 | 40,800 | 21 | 103% | 103% | 86% | ▲ | 101% | 106% | 109% | 91% | 103% |
20241011 | 823 | 842 | 815 | 833 | 27,800 | 7 | 101% | 101% | 68% | ▲▲ | 104% | 104% | 107% | 92% | 103% |
20241015 | 833 | 866 | 833 | 865 | 27,800 | 32 | 104% | 104% | 100% | ▲▲▲ | 101% | 101% | 105% | 96% | 107% |
20241016 | 850 | 869 | 841 | 861 | 21,500 | -4 | 100% | 101% | 77% | ▼ | 101% | 100% | 104% | 95% | 107% |
20241017 | 862 | 881 | 860 | 870 | 23,400 | 9 | 101% | 101% | 109% | ▲ | 99% | 98% | 103% | 96% | 108% |
20241018 | 871 | 888 | 864 | 864 | 20,100 | -6 | 99% | 99% | 86% | ▼ | 99% | 98% | 104% | 96% | 107% |
20241021 | 862 | 870 | 855 | 855 | 22,600 | -9 | 99% | 99% | 112% | ▼▼ | 101% | 98% | 105% | 95% | 106% |
20241022 | 852 | 861 | 827 | 860 | 33,100 | 5 | 101% | 101% | 146% | ▲ | 99% | 98% | 106% | 95% | 107% |
20241023 | 860 | 860 | 842 | 850 | 20,000 | -10 | 99% | 99% | 60% | ▼ | 99% | 98% | 106% | 94% | 106% |
20241024 | 854 | 854 | 831 | 844 | 22,000 | -6 | 99% | 99% | 110% | ▼▼ | 99% | 106% | 111% | 93% | 105% |
20241025 | 844 | 845 | 817 | 837 | 30,100 | -7 | 99% | 99% | 137% | ▼▼▼ | 101% | 107% | 112% | 93% | 104% |
20241028 | 834 | 843 | 830 | 839 | 23,500 | 2 | 100% | 101% | 78% | ▲ | 100% | 105% | 112% | 93% | 104% |
20241029 | 839 | 842 | 824 | 840 | 15,800 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 103% | 112% | 95% | 104% |
20241030 | 838 | 844 | 826 | 835 | 108,600 | -5 | 99% | 100% | 687% | ▼ | 107% | 103% | 113% | 96% | 104% |
20241031 | 836 | 897 | 836 | 893 | 66,100 | 58 | 107% | 107% | 61% | ▲ | 99% | 95% | 107% | 100% | 111% |
20241101 | 893 | 893 | 860 | 883 | 27,500 | -10 | 99% | 99% | 42% | ▼ | 98% | 98% | 111% | 99% | 110% |
20241105 | 872 | 883 | 850 | 854 | 35,400 | -29 | 97% | 98% | 129% | ▼▼ | 100% | 100% | 113% | 96% | 106% |
20241106 | 859 | 866 | 855 | 861 | 6,500 | 7 | 101% | 100% | 18% | ▲ | 98% | 100% | 113% | 96% | 107% |
20241107 | 860 | 860 | 835 | 841 | 20,200 | -20 | 98% | 98% | 311% | ▼ | 100% | 105% | 116% | 94% | 104% |
20241108 | 841 | 853 | 835 | 844 | 45,900 | 3 | 100% | 100% | 227% | ▲ | 101% | 106% | 115% | 95% | 102% |
20241111 | 843 | 860 | 843 | 852 | 21,000 | 8 | 101% | 101% | 46% | ▲▲ | 101% | 105% | 116% | 95% | 102% |
20241112 | 849 | 884 | 849 | 861 | 36,200 | 9 | 101% | 101% | 172% | ▲▲▲ | 100% | 103% | 116% | 96% | 103% |
20241113 | 858 | 873 | 856 | 860 | 17,500 | -1 | 100% | 100% | 48% | ▼ | 101% | 104% | 115% | 96% | 103% |
20241114 | 870 | 890 | 865 | 881 | 45,000 | 21 | 102% | 101% | 257% | ▲ | 101% | 102% | 113% | 99% | 106% |
20241115 | 886 | 903 | 877 | 895 | 37,900 | 14 | 102% | 101% | 84% | ▲▲ | 102% | 108% | 115% | 100% | 107% |
20241118 | 866 | 889 | 865 | 880 | 50,600 | -15 | 98% | 102% | 134% | ▼ | 99% | 106% | 112% | 98% | 105% |
20241119 | 888 | 901 | 882 | 883 | 31,100 | 3 | 100% | 99% | 61% | ▲ | 102% | 105% | 112% | 99% | 106% |
20241120 | 891 | 911 | 891 | 908 | 35,400 | 25 | 103% | 102% | 114% | ▲▲ | 101% | 104% | 111% | 100% | 109% |
20241121 | 902 | 914 | 900 | 908 | 16,000 | 0 | 100% | 101% | 45% | -- | 102% | 102% | 108% | 100% | 109% |
20241122 | 920 | 945 | 920 | 938 | 26,300 | 30 | 103% | 102% | 164% | ▲ | 100% | 102% | 107% | 100% | 112% |
20241125 | 933 | 941 | 921 | 933 | 31,900 | -5 | 99% | 100% | 121% | ▼ | 101% | 105% | 108% | 99% | 112% |
20241126 | 928 | 941 | 926 | 934 | 44,500 | 1 | 100% | 101% | 139% | ▲ | 101% | 104% | 107% | 100% | 112% |
20241127 | 933 | 952 | 927 | 941 | 33,200 | 7 | 101% | 101% | 75% | ▲▲ | 101% | 105% | 107% | 100% | 113% |
20241128 | 926 | 947 | 908 | 935 | 26,600 | -6 | 99% | 101% | 80% | ▼ | 102% | 103% | 106% | 99% | 111% |
20241129 | 935 | 953 | 932 | 953 | 17,100 | 18 | 102% | 102% | 64% | ▲ | 102% | 101% | 105% | 100% | 113% |
20241202 | 950 | 972 | 950 | 971 | 40,100 | 18 | 102% | 102% | 235% | ▲▲ | 99% | 100% | 100% | 100% | 115% |
20241203 | 978 | 992 | 969 | 973 | 47,100 | 2 | 100% | 99% | 117% | ▲▲▲ | 100% | 103% | 101% | 100% | 116% |
20241204 | 970 | 980 | 959 | 966 | 32,100 | -7 | 99% | 100% | 68% | ▼ | 99% | 103% | 101% | 99% | 115% |
20241205 | 973 | 973 | 959 | 959 | 17,500 | -7 | 99% | 99% | 55% | ▼▼ | 101% | 104% | 102% | 99% | 114% |
20241206 | 953 | 972 | 951 | 961 | 12,000 | 2 | 100% | 101% | 69% | ▲ | 103% | 104% | 0% | 99% | 113% |
20241209 | 954 | 986 | 954 | 982 | 11,000 | 21 | 102% | 103% | 92% | ▲▲ | 101% | 101% | 0% | 100% | 114% |
20241210 | 986 | 1,013 | 986 | 998 | 37,900 | 16 | 102% | 101% | 345% | ▲▲▲ | 99% | 100% | 0% | 100% | 116% |
20241211 | 997 | 998 | 971 | 988 | 21,100 | -10 | 99% | 99% | 56% | ▼ | 99% | 97% | 0% | 99% | 112% |
20241212 | 1,003 | 1,003 | 980 | 994 | 15,100 | 6 | 101% | 99% | 72% | ▲ | 100% | 99% | 0% | 100% | 113% |
20241213 | 993 | 999 | 988 | 989 | 29,200 | -5 | 99% | 100% | 193% | ▼ | 101% | 99% | 0% | 99% | 112% |
20241216 | 987 | 1,000 | 975 | 995 | 38,100 | 6 | 101% | 101% | 130% | ▲ | 98% | 98% | 0% | 100% | 113% |
20241217 | 995 | 1,001 | 976 | 976 | 38,800 | -19 | 98% | 98% | 102% | ▼ | 100% | 0% | 0% | 98% | 107% |
20241218 | 972 | 977 | 969 | 976 | 9,700 | 0 | 100% | 100% | 25% | -- | 101% | 0% | 0% | 98% | 107% |
20241219 | 968 | 981 | 964 | 981 | 17,800 | 5 | 101% | 101% | 184% | ▲ | 99% | 0% | 0% | 98% | 105% |
20241220 | 981 | 990 | 967 | 973 | 18,500 | -8 | 99% | 99% | 104% | ▼ | % | % | % | 97% | 104% |
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 | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
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 |
---|---|---|---|
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
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 |