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 | 4,400 | 4,405 | 4,335 | 4,335 | 75,200 | -45 | 99% | 99% | 72% | ▼▼ | 99% | 102% | 103% | 98% | 111% |
20250311 | 4,320 | 4,320 | 4,245 | 4,295 | 117,000 | -40 | 99% | 99% | 156% | ▼▼▼ | 101% | 104% | 104% | 97% | 110% |
20250312 | 4,270 | 4,310 | 4,265 | 4,295 | 82,800 | 0 | 100% | 101% | 71% | -- | 100% | 104% | 101% | 97% | 110% |
20250313 | 4,300 | 4,335 | 4,285 | 4,320 | 76,100 | 25 | 101% | 100% | 92% | ▲ | 101% | 104% | 101% | 98% | 110% |
20250314 | 4,320 | 4,380 | 4,315 | 4,360 | 110,800 | 40 | 101% | 101% | 146% | ▲▲ | 101% | 103% | 100% | 99% | 103% |
20250317 | 4,360 | 4,410 | 4,360 | 4,405 | 83,400 | 45 | 101% | 101% | 75% | ▲▲▲ | 100% | 101% | 100% | 100% | 104% |
20250318 | 4,410 | 4,445 | 4,395 | 4,425 | 98,100 | 20 | 100% | 100% | 118% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
20250319 | 4,440 | 4,495 | 4,435 | 4,455 | 108,000 | 30 | 101% | 100% | 110% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 105% |
20250321 | 4,455 | 4,505 | 4,430 | 4,495 | 128,800 | 40 | 101% | 101% | 119% | ▲▲▲▲▲▲ | 99% | 99% | 99% | 100% | 106% |
20250324 | 4,495 | 4,495 | 4,450 | 4,455 | 131,100 | -40 | 99% | 99% | 102% | ▼ | 99% | 98% | 100% | 99% | 105% |
20250325 | 4,455 | 4,465 | 4,410 | 4,420 | 97,100 | -35 | 99% | 99% | 74% | ▼▼ | 100% | 98% | 100% | 98% | 104% |
20250326 | 4,430 | 4,450 | 4,405 | 4,420 | 99,500 | 0 | 100% | 100% | 102% | -- | 101% | 98% | 101% | 98% | 104% |
20250327 | 4,410 | 4,440 | 4,405 | 4,440 | 124,600 | 20 | 100% | 101% | 125% | ▲ | 101% | 99% | 103% | 99% | 104% |
20250328 | 4,300 | 4,365 | 4,300 | 4,350 | 134,400 | -90 | 98% | 101% | 108% | ▼ | 99% | 99% | 104% | 97% | 102% |
20250331 | 4,285 | 4,295 | 4,220 | 4,245 | 148,500 | -105 | 98% | 99% | 110% | ▼▼ | 101% | 97% | 104% | 94% | 100% |
20250401 | 4,290 | 4,345 | 4,285 | 4,330 | 95,200 | 85 | 102% | 101% | 64% | ▲ | 99% | 96% | 103% | 96% | 102% |
20250402 | 4,320 | 4,320 | 4,255 | 4,265 | 89,900 | -65 | 98% | 99% | 94% | ▼ | 102% | 104% | 108% | 95% | 100% |
20250403 | 4,130 | 4,225 | 4,130 | 4,225 | 132,100 | -40 | 99% | 102% | 147% | ▼▼ | 99% | 103% | 106% | 94% | 100% |
20250404 | 4,175 | 4,185 | 4,055 | 4,125 | 174,300 | -100 | 98% | 99% | 132% | ▼▼▼ | 103% | 108% | 110% | 92% | 100% |
20250408 | 4,030 | 4,190 | 4,030 | 4,165 | 185,300 | 40 | 101% | 103% | 106% | ▲ | 99% | 105% | 107% | 93% | 101% |
20250409 | 4,150 | 4,155 | 4,060 | 4,125 | 163,400 | -40 | 99% | 99% | 88% | ▼ | 101% | 103% | 104% | 92% | 100% |
20250410 | 4,265 | 4,325 | 4,205 | 4,315 | 192,300 | 190 | 105% | 101% | 118% | ▲ | 101% | 103% | 105% | 96% | 105% |
20250411 | 4,250 | 4,310 | 4,190 | 4,295 | 135,600 | -20 | 100% | 101% | 71% | ▼ | 101% | 102% | 103% | 96% | 104% |
20250414 | 4,345 | 4,385 | 4,325 | 4,370 | 121,300 | 75 | 102% | 101% | 89% | ▲ | 100% | 101% | 102% | 97% | 106% |
20250415 | 4,390 | 4,415 | 4,350 | 4,370 | 96,000 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 102% | 97% | 106% |
20250416 | 4,390 | 4,445 | 4,380 | 4,395 | 134,500 | 25 | 101% | 100% | 140% | ▲ | 100% | 101% | 102% | 98% | 107% |
20250417 | 4,395 | 4,420 | 4,385 | 4,390 | 85,900 | -5 | 100% | 100% | 64% | ▼ | 101% | 101% | 101% | 98% | 106% |
20250418 | 4,415 | 4,465 | 4,415 | 4,450 | 109,300 | 60 | 101% | 101% | 127% | ▲ | 100% | 98% | 101% | 99% | 108% |
20250421 | 4,445 | 4,445 | 4,405 | 4,430 | 74,000 | -20 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 99% | 107% |
20250422 | 4,410 | 4,435 | 4,405 | 4,430 | 58,300 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 101% | 100% | 107% |
20250423 | 4,440 | 4,460 | 4,425 | 4,440 | 105,600 | 10 | 100% | 100% | 181% | ▲ | 98% | 99% | 99% | 100% | 108% |
20250424 | 4,450 | 4,450 | 4,360 | 4,370 | 127,000 | -70 | 98% | 98% | 120% | ▼ | 100% | 101% | 100% | 98% | 106% |
20250425 | 4,370 | 4,395 | 4,360 | 4,375 | 71,000 | 5 | 100% | 100% | 56% | ▲ | 101% | 101% | 99% | 98% | 106% |
20250428 | 4,375 | 4,425 | 4,375 | 4,410 | 56,200 | 35 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 99% | 99% | 107% |
20250430 | 4,410 | 4,425 | 4,375 | 4,420 | 66,400 | 10 | 100% | 100% | 118% | ▲▲▲ | 100% | 101% | 99% | 99% | 107% |
20250501 | 4,410 | 4,430 | 4,370 | 4,400 | 70,900 | -20 | 100% | 100% | 107% | ▼ | 100% | 102% | 99% | 99% | 107% |
20250502 | 4,390 | 4,390 | 4,350 | 4,385 | 78,700 | -15 | 100% | 100% | 111% | ▼▼ | 101% | 101% | 99% | 99% | 106% |
20250507 | 4,410 | 4,435 | 4,385 | 4,435 | 49,400 | 50 | 101% | 101% | 63% | ▲ | 101% | 100% | 99% | 100% | 108% |
20250508 | 4,405 | 4,430 | 4,390 | 4,430 | 42,200 | -5 | 100% | 101% | 85% | ▼ | 100% | 99% | 98% | 100% | 107% |
20250509 | 4,430 | 4,465 | 4,415 | 4,440 | 70,400 | 10 | 100% | 100% | 167% | ▲ | 101% | 97% | 98% | 100% | 108% |
20250512 | 4,440 | 4,510 | 4,435 | 4,475 | 84,600 | 35 | 101% | 101% | 120% | ▲▲ | 99% | 96% | 97% | 100% | 104% |
20250513 | 4,490 | 4,505 | 4,395 | 4,425 | 76,200 | -50 | 99% | 99% | 90% | ▼ | 99% | 98% | 98% | 99% | 103% |
20250514 | 4,400 | 4,405 | 4,335 | 4,370 | 88,600 | -55 | 99% | 99% | 116% | ▼▼ | 99% | 99% | 99% | 98% | 100% |
20250515 | 4,355 | 4,360 | 4,275 | 4,310 | 120,900 | -60 | 99% | 99% | 136% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
20250516 | 4,340 | 4,340 | 4,290 | 4,310 | 99,900 | 0 | 100% | 99% | 83% | -- | 100% | 101% | 100% | 96% | 100% |
20250519 | 4,295 | 4,330 | 4,270 | 4,315 | 93,900 | 5 | 100% | 100% | 94% | ▲ | 98% | 100% | 99% | 96% | 100% |
20250520 | 4,340 | 4,355 | 4,260 | 4,265 | 81,200 | -50 | 99% | 98% | 86% | ▼ | 100% | 101% | 100% | 95% | 100% |
20250521 | 4,290 | 4,310 | 4,280 | 4,305 | 79,700 | 40 | 101% | 100% | 98% | ▲ | 101% | 101% | 99% | 96% | 101% |
20250522 | 4,275 | 4,330 | 4,255 | 4,315 | 64,000 | 10 | 100% | 101% | 80% | ▲▲ | 101% | 100% | 98% | 96% | 101% |
20250523 | 4,315 | 4,350 | 4,305 | 4,340 | 69,300 | 25 | 101% | 101% | 108% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
20250526 | 4,355 | 4,360 | 4,335 | 4,350 | 51,800 | 10 | 100% | 100% | 75% | ▲▲▲▲ | 100% | 99% | 0% | 97% | 102% |
20250527 | 4,350 | 4,365 | 4,325 | 4,335 | 64,700 | -15 | 100% | 100% | 125% | ▼ | 99% | 99% | 0% | 97% | 102% |
20250528 | 4,335 | 4,350 | 4,305 | 4,305 | 86,100 | -30 | 99% | 99% | 133% | ▼▼ | 101% | 100% | 0% | 96% | 101% |
20250529 | 4,300 | 4,335 | 4,285 | 4,330 | 126,500 | 25 | 101% | 101% | 147% | ▲ | 99% | 100% | 0% | 97% | 102% |
20250530 | 4,300 | 4,325 | 4,270 | 4,270 | 183,100 | -60 | 99% | 99% | 145% | ▼ | 101% | 100% | 0% | 95% | 100% |
20250602 | 4,245 | 4,295 | 4,225 | 4,290 | 103,100 | 20 | 100% | 101% | 56% | ▲ | 100% | 99% | 0% | 96% | 101% |
20250603 | 4,290 | 4,295 | 4,260 | 4,280 | 85,900 | -10 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 96% | 100% |
20250604 | 4,270 | 4,305 | 4,265 | 4,280 | 56,400 | 0 | 100% | 100% | 66% | -- | 100% | 0% | 0% | 96% | 100% |
20250605 | 4,235 | 4,245 | 4,220 | 4,225 | 63,700 | -55 | 99% | 100% | 113% | ▼ | 100% | 0% | 0% | 94% | 100% |
20250606 | 4,220 | 4,250 | 4,220 | 4,235 | 50,700 | 10 | 100% | 100% | 80% | ▲ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 14,000 | 68,400 | 7,200 | 35,700 | 6,800 | 32,700 |
2025-05-23 | 15,200 | 60,000 | 7,200 | 31,000 | 8,000 | 29,000 |
2025-05-16 | 13,200 | 57,100 | 7,200 | 28,000 | 6,000 | 29,100 |
2025-05-09 | 17,700 | 54,700 | 8,300 | 30,000 | 9,400 | 24,700 |
2025-05-02 | 16,500 | 55,200 | 8,300 | 30,300 | 8,200 | 24,900 |
2025-04-25 | 15,800 | 55,100 | 8,300 | 31,800 | 7,500 | 23,300 |
2025-04-18 | 12,200 | 107,100 | 8,200 | 84,000 | 4,000 | 23,100 |
2025-04-11 | 4,300 | 60,600 | 300 | 45,900 | 4,000 | 14,700 |
2025-04-04 | 4,300 | 50,300 | 200 | 29,500 | 4,100 | 20,800 |
2025-03-28 | 3,800 | 63,000 | 200 | 35,300 | 3,600 | 27,700 |
2025-03-21 | 6,100 | 58,700 | 600 | 34,800 | 5,500 | 23,900 |
2025-03-14 | 4,900 | 65,100 | 300 | 36,300 | 4,600 | 28,800 |
2025-03-07 | 10,400 | 74,800 | 200 | 45,900 | 10,200 | 28,900 |
2025-02-28 | 8,000 | 69,500 | 200 | 38,500 | 7,800 | 31,000 |
2025-02-21 | 9,700 | 84,500 | 200 | 50,400 | 9,500 | 34,100 |
2025-02-14 | 19,700 | 97,400 | 800 | 53,500 | 18,900 | 43,900 |
2025-02-07 | 6,400 | 109,300 | 400 | 52,700 | 6,000 | 56,600 |
2025-01-31 | 7,300 | 122,400 | 400 | 53,700 | 6,900 | 68,700 |
2025-01-24 | 8,100 | 145,400 | 400 | 54,800 | 7,700 | 90,600 |
2025-01-17 | 10,100 | 136,800 | 600 | 55,800 | 9,500 | 81,000 |
2025-01-10 | 18,600 | 117,800 | 1,400 | 53,700 | 17,200 | 64,100 |
2024-12-27 | 20,600 | 106,800 | 1,400 | 55,200 | 19,200 | 51,600 |
2024-12-20 | 18,000 | 127,500 | 1,400 | 68,400 | 16,600 | 59,100 |
2024-12-13 | 16,000 | 143,300 | 700 | 77,400 | 15,300 | 65,900 |
2024-12-06 | 15,400 | 157,800 | 900 | 88,500 | 14,500 | 69,300 |
2024-11-29 | 16,800 | 166,800 | 800 | 90,800 | 16,000 | 76,000 |
2024-11-22 | 30,500 | 146,800 | 21,400 | 87,300 | 9,100 | 59,500 |
2024-11-15 | 42,200 | 169,700 | 21,400 | 90,100 | 20,800 | 79,600 |
2024-11-08 | 22,400 | 141,800 | 200 | 93,900 | 22,200 | 47,900 |
2024-11-01 | 20,700 | 155,700 | 100 | 103,000 | 20,600 | 52,700 |
2024-10-25 | 17,800 | 134,500 | 100 | 75,700 | 17,700 | 58,800 |
2024-10-18 | 8,400 | 110,100 | 200 | 58,500 | 8,200 | 51,600 |
2024-10-11 | 7,100 | 110,200 | 100 | 59,500 | 7,000 | 50,700 |
2024-10-04 | 6,600 | 130,900 | 100 | 74,400 | 6,500 | 56,500 |
2024-09-27 | 7,100 | 139,500 | 200 | 78,400 | 6,900 | 61,100 |
2024-09-20 | 7,000 | 137,100 | 200 | 66,600 | 6,800 | 70,500 |
2024-09-13 | 5,900 | 139,800 | 200 | 68,300 | 5,700 | 71,500 |
2024-09-06 | 5,800 | 117,500 | 200 | 57,400 | 5,600 | 60,100 |
2024-08-30 | 5,700 | 93,800 | 600 | 47,100 | 5,100 | 46,700 |
2024-08-23 | 5,900 | 89,500 | 500 | 41,800 | 5,400 | 47,700 |
2024-08-16 | 5,500 | 90,500 | 300 | 41,900 | 5,200 | 48,600 |
2024-08-09 | 9,300 | 109,100 | 1,000 | 54,200 | 8,300 | 54,900 |
2024-08-02 | 5,000 | 84,700 | 0 | 40,300 | 5,000 | 44,400 |
2024-07-26 | 8,000 | 84,000 | 300 | 40,800 | 7,700 | 43,200 |
2024-07-19 | 4,800 | 83,400 | 400 | 39,100 | 4,400 | 44,300 |
2024-07-12 | 3,400 | 90,300 | 400 | 44,300 | 3,000 | 46,000 |
2024-07-05 | 6,200 | 91,500 | 600 | 45,300 | 5,600 | 46,200 |
2024-06-28 | 5,200 | 112,200 | 400 | 58,800 | 4,800 | 53,400 |
2024-06-21 | 4,600 | 133,800 | 0 | 64,600 | 4,600 | 69,200 |
2024-06-14 | 5,200 | 161,400 | 0 | 86,000 | 5,200 | 75,400 |
2024-06-07 | 3,800 | 168,700 | 0 | 92,900 | 3,800 | 75,800 |
2024-05-31 | 9,700 | 179,000 | 4,000 | 103,300 | 5,700 | 75,700 |
2024-05-24 | 10,000 | 181,700 | 4,000 | 101,300 | 6,000 | 80,400 |
2024-05-17 | 10,400 | 182,900 | 4,000 | 99,100 | 6,400 | 83,800 |
2024-05-10 | 11,200 | 168,400 | 4,000 | 93,400 | 7,200 | 75,000 |
2024-05-02 | 11,300 | 168,700 | 4,000 | 94,400 | 7,300 | 74,300 |
2024-04-26 | 11,900 | 171,000 | 4,000 | 95,500 | 7,900 | 75,500 |
2024-04-19 | 12,000 | 176,700 | 4,200 | 93,700 | 7,800 | 83,000 |
2024-04-12 | 15,400 | 187,300 | 4,100 | 100,200 | 11,300 | 87,100 |
2024-04-05 | 17,200 | 163,500 | 4,100 | 89,400 | 13,100 | 74,100 |
2024-03-29 | 20,100 | 150,000 | 4,400 | 82,800 | 15,700 | 67,200 |
2024-03-22 | 25,500 | 183,400 | 4,900 | 60,700 | 20,600 | 122,700 |
2024-03-15 | 23,200 | 189,000 | 4,500 | 72,900 | 18,700 | 116,100 |
2024-03-08 | 21,000 | 200,500 | 4,400 | 83,400 | 16,600 | 117,100 |
2024-03-01 | 21,400 | 188,300 | 4,400 | 82,300 | 17,000 | 106,000 |
2024-02-22 | 20,700 | 163,400 | 4,500 | 72,100 | 16,200 | 91,300 |
2024-02-16 | 21,200 | 163,700 | 4,500 | 67,700 | 16,700 | 96,000 |
2024-02-09 | 35,400 | 185,400 | 5,400 | 94,100 | 30,000 | 91,300 |
2024-02-02 | 38,800 | 170,600 | 5,900 | 87,200 | 32,900 | 83,400 |
2024-01-26 | 31,400 | 180,000 | 4,800 | 88,900 | 26,600 | 91,100 |
2024-01-19 | 32,600 | 144,100 | 4,700 | 86,900 | 27,900 | 57,200 |
2024-01-12 | 28,800 | 124,200 | 4,700 | 80,500 | 24,100 | 43,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1833 | 1 | 奥村組 | 2025-06-07 03:20:39 |
1833 | 2 | アナリスト・機関投資家向け2025年3月期決算・中期経営計画説明会の「書き起こし」記事を「ログミーFinance」に掲載しました | IRニュース一覧 | IR情報 | 奥村組 | 2025-05-27 13:33:40 |
1833 | 2 | 第88期 中間株主通信 PDFファイル (2.8MB) (2024年4月1日~2024年9月30日) | 2025-01-24 21:30:42 |
1833 | 2 | 第87期 株主通信 PDFファイル (2.5MB)(2023年4月1日~2024年3月31日) | 2024-06-28 17:34:33 |
1833 | 2 | 2024年3月期アナリスト・機関投資家向け決算説明会の内容を「ログミーFinance」に掲載しました | IRニュース一覧 | IR情報 | 奥村組 | 2024-06-14 17:11:39 |
1833 | 2 | 財務ハイライト(連結) | IR情報 | 奥村組 | 2024-06-14 17:11:38 |
1833 | 2 | 第87期 中間株主通信 PDFファイル (2.5MB) (2023年4月1日~2023年9月30日) | 2024-06-14 13:53:18 |
1833 | 2 | 第87期第3四半期 四半期報告書及び確認書 PDFファイル(364KB)(2023年10月1日~2023年12月31日) | 2024-06-14 13:53:16 |
1833 | 2 | 2024年3月期 決算短信〔日本基準〕(連結) PDFファイル(858KB) | 2024-06-14 13:53:13 |
1833 | 2 | IRニュース一覧 | IR情報 | 奥村組 | 2024-06-14 08:58:55 |