| 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 | 3,795 | 3,810 | 3,770 | 3,800 | 61,900 | -10 | 100% | 100% | 138% | ▼▼ | 100% | 20% | 19% | 97% | 102% |
| 20240726 | 3,805 | 3,830 | 3,770 | 3,810 | 36,400 | 10 | 100% | 100% | 59% | ▲ | 101% | 20% | 19% | 97% | 101% |
| 20240729 | 3,805 | 3,850 | 3,805 | 3,830 | 42,500 | 20 | 101% | 101% | 117% | ▲▲ | 99% | 92% | 93% | 98% | 101% |
| 20240730 | 766 | 770 | 758 | 761 | 311,200 | -3,069 | 20% | 99% | 732% | ▼ | 103% | 89% | 94% | 19% | 100% |
| 20240731 | 760 | 780 | 760 | 780 | 282,300 | 19 | 102% | 103% | 91% | ▲ | 96% | 88% | 93% | 20% | 102% |
| 20240801 | 770 | 772 | 736 | 743 | 387,000 | -37 | 95% | 96% | 137% | ▼ | 97% | 94% | 97% | 19% | 100% |
| 20240802 | 728 | 728 | 704 | 705 | 592,700 | -38 | 95% | 97% | 153% | ▼▼ | 89% | 103% | 107% | 18% | 100% |
| 20240805 | 661 | 663 | 590 | 591 | 971,900 | -114 | 84% | 89% | 164% | ▼▼▼ | 106% | 108% | 110% | 15% | 100% |
| 20240806 | 640 | 691 | 640 | 680 | 707,800 | 89 | 115% | 106% | 73% | ▲ | 103% | 106% | 107% | 17% | 115% |
| 20240807 | 658 | 690 | 658 | 681 | 459,700 | 1 | 100% | 103% | 65% | ▲▲ | 98% | 103% | 104% | 17% | 115% |
| 20240808 | 675 | 685 | 663 | 663 | 248,400 | -18 | 97% | 98% | 54% | ▼ | 95% | 100% | 98% | 17% | 112% |
| 20240809 | 714 | 714 | 665 | 679 | 347,600 | 16 | 102% | 95% | 140% | ▲ | 102% | 105% | 103% | 17% | 115% |
| 20240813 | 679 | 691 | 673 | 691 | 186,700 | 12 | 102% | 102% | 54% | ▲▲ | 101% | 102% | 101% | 18% | 117% |
| 20240814 | 692 | 696 | 678 | 696 | 301,400 | 5 | 101% | 101% | 161% | ▲▲▲ | 101% | 103% | 102% | 18% | 118% |
| 20240815 | 690 | 701 | 690 | 695 | 187,700 | -1 | 100% | 101% | 62% | ▼ | 101% | 98% | 99% | 18% | 118% |
| 20240816 | 710 | 715 | 701 | 715 | 238,200 | 20 | 103% | 101% | 127% | ▲ | 98% | 97% | 98% | 18% | 121% |
| 20240819 | 716 | 719 | 704 | 705 | 180,600 | -10 | 99% | 98% | 76% | ▼ | 99% | 97% | 98% | 18% | 119% |
| 20240820 | 714 | 714 | 703 | 708 | 148,200 | 3 | 100% | 99% | 82% | ▲ | 99% | 100% | 100% | 18% | 120% |
| 20240821 | 703 | 704 | 698 | 698 | 158,600 | -10 | 99% | 99% | 107% | ▼ | 99% | 100% | 100% | 18% | 118% |
| 20240822 | 701 | 704 | 692 | 697 | 196,400 | -1 | 100% | 99% | 124% | ▼▼ | 100% | 100% | 101% | 18% | 118% |
| 20240823 | 695 | 703 | 691 | 695 | 171,400 | -2 | 100% | 100% | 87% | ▼▼▼ | 100% | 101% | 101% | 18% | 118% |
| 20240826 | 692 | 695 | 681 | 689 | 270,000 | -6 | 99% | 100% | 158% | ▼▼▼▼ | 100% | 100% | 99% | 18% | 117% |
| 20240827 | 699 | 701 | 690 | 701 | 222,500 | 12 | 102% | 100% | 82% | ▲ | 99% | 100% | 101% | 90% | 119% |
| 20240828 | 699 | 699 | 688 | 694 | 122,600 | -7 | 99% | 99% | 55% | ▼ | 101% | 101% | 102% | 89% | 117% |
| 20240829 | 691 | 699 | 691 | 698 | 109,000 | 4 | 101% | 101% | 89% | ▲ | 100% | 99% | 100% | 94% | 118% |
| 20240830 | 700 | 708 | 699 | 700 | 137,700 | 2 | 100% | 100% | 126% | ▲▲ | 99% | 99% | 99% | 98% | 118% |
| 20240902 | 708 | 708 | 694 | 700 | 271,000 | 0 | 100% | 99% | 197% | -- | 100% | 99% | 100% | 98% | 118% |
| 20240903 | 704 | 707 | 699 | 701 | 111,200 | 1 | 100% | 100% | 41% | ▲ | 100% | 101% | 102% | 98% | 106% |
| 20240904 | 690 | 699 | 688 | 693 | 340,400 | -8 | 99% | 100% | 306% | ▼ | 100% | 100% | 102% | 97% | 105% |
| 20240905 | 692 | 705 | 688 | 692 | 214,400 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 98% | 101% | 97% | 104% |
| 20240906 | 698 | 703 | 697 | 700 | 192,400 | 8 | 101% | 100% | 90% | ▲ | 101% | 99% | 102% | 98% | 103% |
| 20240909 | 688 | 699 | 688 | 696 | 330,400 | -4 | 99% | 101% | 172% | ▼ | 100% | 98% | 101% | 97% | 101% |
| 20240910 | 697 | 703 | 694 | 694 | 158,200 | -2 | 100% | 100% | 48% | ▼▼ | 97% | 98% | 101% | 97% | 101% |
| 20240911 | 693 | 693 | 670 | 675 | 321,900 | -19 | 97% | 97% | 203% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20240912 | 681 | 689 | 677 | 681 | 222,300 | 6 | 101% | 100% | 69% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20240913 | 680 | 682 | 677 | 681 | 222,200 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 100% | 96% | 101% |
| 20240917 | 684 | 686 | 667 | 677 | 229,500 | -4 | 99% | 99% | 103% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20240918 | 682 | 683 | 675 | 682 | 170,100 | 5 | 101% | 100% | 74% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20240919 | 688 | 696 | 685 | 690 | 225,400 | 8 | 101% | 100% | 133% | ▲▲ | 100% | 101% | 99% | 98% | 102% |
| 20240920 | 693 | 697 | 688 | 693 | 309,800 | 3 | 100% | 100% | 137% | ▲▲▲ | 99% | 101% | 99% | 99% | 103% |
| 20240924 | 696 | 697 | 690 | 692 | 139,600 | -1 | 100% | 99% | 45% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20240925 | 691 | 698 | 685 | 693 | 216,600 | 1 | 100% | 100% | 155% | ▲ | 101% | 97% | 99% | 99% | 103% |
| 20240926 | 695 | 703 | 694 | 703 | 470,600 | 10 | 101% | 101% | 217% | ▲▲ | 102% | 100% | 100% | 100% | 104% |
| 20240927 | 683 | 700 | 682 | 700 | 285,300 | -3 | 100% | 102% | 61% | ▼ | 101% | 101% | 102% | 100% | 104% |
| 20240930 | 675 | 686 | 675 | 682 | 237,800 | -18 | 97% | 101% | 83% | ▼▼ | 99% | 100% | 101% | 97% | 101% |
| 20241001 | 682 | 684 | 673 | 676 | 243,400 | -6 | 99% | 99% | 102% | ▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241002 | 675 | 679 | 668 | 670 | 293,700 | -6 | 99% | 99% | 121% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241003 | 680 | 685 | 673 | 681 | 176,700 | 11 | 102% | 100% | 60% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241004 | 681 | 685 | 678 | 680 | 141,500 | -1 | 100% | 100% | 80% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20241007 | 683 | 687 | 681 | 685 | 160,700 | 5 | 101% | 100% | 114% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241008 | 685 | 685 | 675 | 676 | 167,100 | -9 | 99% | 99% | 104% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241009 | 678 | 683 | 676 | 681 | 123,300 | 5 | 101% | 100% | 74% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241010 | 681 | 682 | 674 | 679 | 133,000 | -2 | 100% | 100% | 108% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 680 | 686 | 676 | 682 | 176,400 | 3 | 100% | 100% | 133% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20241015 | 682 | 687 | 678 | 686 | 185,700 | 4 | 101% | 101% | 105% | ▲▲ | 101% | 100% | 0% | 98% | 102% |
| 20241016 | 680 | 692 | 679 | 684 | 163,100 | -2 | 100% | 101% | 88% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241017 | 687 | 688 | 683 | 686 | 87,200 | 2 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 686 | 688 | 676 | 684 | 320,500 | -2 | 100% | 100% | 368% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 684 | 684 | 676 | 681 | 143,500 | -3 | 100% | 100% | 45% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 678 | 682 | 668 | 670 | 213,900 | -11 | 98% | 99% | 149% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 29,000 | 419,100 | 22,500 | 226,100 | 6,500 | 193,000 |
| 2024-10-11 | 27,500 | 445,700 | 22,500 | 230,800 | 5,000 | 214,900 |
| 2024-10-04 | 29,000 | 412,800 | 22,500 | 228,600 | 6,500 | 184,200 |
| 2024-09-27 | 33,300 | 439,200 | 22,500 | 223,100 | 10,800 | 216,100 |
| 2024-09-20 | 39,300 | 610,500 | 22,500 | 237,200 | 16,800 | 373,300 |
| 2024-09-13 | 36,000 | 711,600 | 22,500 | 250,600 | 13,500 | 461,000 |
| 2024-09-06 | 12,200 | 700,200 | 600 | 258,900 | 11,600 | 441,300 |
| 2024-08-30 | 13,700 | 690,400 | 500 | 260,000 | 13,200 | 430,400 |
| 2024-08-23 | 15,700 | 715,200 | 500 | 258,300 | 15,200 | 456,900 |
| 2024-08-16 | 13,700 | 660,500 | 500 | 269,500 | 13,200 | 391,000 |
| 2024-08-09 | 21,300 | 695,300 | 500 | 276,800 | 20,800 | 418,500 |
| 2024-08-02 | 32,900 | 863,800 | 1,900 | 366,800 | 31,000 | 497,000 |
| 2024-07-26 | 7,500 | 183,200 | 100 | 78,600 | 7,400 | 104,600 |
| 2024-07-19 | 6,500 | 192,400 | 100 | 82,400 | 6,400 | 110,000 |
| 2024-07-12 | 6,800 | 187,500 | 100 | 81,600 | 6,700 | 105,900 |
| 2024-07-05 | 6,600 | 202,200 | 100 | 86,600 | 6,500 | 115,600 |
| 2024-06-28 | 9,100 | 227,500 | 100 | 96,000 | 9,000 | 131,500 |
| 2024-06-21 | 8,100 | 235,800 | 100 | 98,100 | 8,000 | 137,700 |
| 2024-06-14 | 7,200 | 243,500 | 100 | 97,600 | 7,100 | 145,900 |
| 2024-06-07 | 7,800 | 260,400 | 200 | 104,000 | 7,600 | 156,400 |
| 2024-05-31 | 11,400 | 258,800 | 6,900 | 105,400 | 4,500 | 153,400 |
| 2024-05-24 | 12,000 | 277,700 | 6,600 | 126,000 | 5,400 | 151,700 |
| 2024-05-17 | 14,100 | 275,200 | 6,700 | 125,600 | 7,400 | 149,600 |
| 2024-05-10 | 15,900 | 286,600 | 11,500 | 120,100 | 4,400 | 166,500 |
| 2024-05-02 | 16,400 | 296,600 | 11,700 | 122,300 | 4,700 | 174,300 |
| 2024-04-26 | 16,700 | 321,200 | 11,800 | 133,000 | 4,900 | 188,200 |
| 2024-04-19 | 20,100 | 319,600 | 11,800 | 128,100 | 8,300 | 191,500 |
| 2024-04-12 | 21,500 | 338,000 | 10,900 | 141,500 | 10,600 | 196,500 |
| 2024-04-05 | 21,700 | 325,600 | 11,000 | 140,700 | 10,700 | 184,900 |
| 2024-03-29 | 24,800 | 329,400 | 6,800 | 141,500 | 18,000 | 187,900 |
| 2024-03-22 | 65,300 | 189,800 | 8,400 | 92,000 | 56,900 | 97,800 |
| 2024-03-15 | 49,700 | 166,400 | 8,000 | 71,600 | 41,700 | 94,800 |
| 2024-03-08 | 48,100 | 164,600 | 7,600 | 72,000 | 40,500 | 92,600 |
| 2024-03-01 | 48,200 | 172,900 | 7,100 | 70,100 | 41,100 | 102,800 |
| 2024-02-22 | 47,700 | 171,500 | 7,500 | 75,600 | 40,200 | 95,900 |
| 2024-02-16 | 49,300 | 162,900 | 7,800 | 69,800 | 41,500 | 93,100 |
| 2024-02-09 | 39,700 | 153,200 | 7,600 | 69,000 | 32,100 | 84,200 |
| 2024-02-02 | 42,100 | 147,100 | 6,900 | 63,700 | 35,200 | 83,400 |
| 2024-01-26 | 43,800 | 135,800 | 7,500 | 60,600 | 36,300 | 75,200 |
| 2024-01-19 | 42,700 | 156,600 | 7,600 | 65,300 | 35,100 | 91,300 |
| 2024-01-12 | 40,300 | 149,100 | 7,600 | 63,200 | 32,700 | 85,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 49,535 | 0.06% | ▼ | -77,300 | 728 | 728 | 704 | 705 | 592,700 |
| 2024-07-31 | UBS AG | 126,835 | 0.78% | ▲ | 18,300 | 760 | 780 | 760 | 780 | 282,300 |
| 2024-07-30 | UBS AG | 108,535 | 0.67% | ▲ | 766 | 770 | 758 | 761 | 311,200 | |
| 2024-04-09 | UBS AG | 79,467 | 0.49% | ▼ | -16,600 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 |
| 2024-04-03 | UBS AG | 96,067 | 0.59% | ▼ | -4,700 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 |
| 2024-04-01 | UBS AG | 100,767 | 0.62% | ▲ | 6,400 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 |
| 2024-03-29 | UBS AG | 94,367 | 0.58% | ▼ | -4,000 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 |
| 2024-03-28 | UBS AG | 98,367 | 0.60% | ▲ | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 | |
| 2024-03-04 | Diversified Select Opportunities Capital Management, LLC | 78,500 | 0.48% | ▼ | -3,600 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 浅沼組 | 従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了及び一部変更に関するお知らせ |
| 20240808 | 15:00 | 浅沼組 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 浅沼組 | 2025年3月期 第１四半期 決算補足資料 |
| 20240726 | 15:00 | 浅沼組 | 執行役員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 15:00 | 浅沼組 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240627 | 15:00 | 浅沼組 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240627 | 15:00 | 浅沼組 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240517 | 15:00 | 浅沼組 | 剰余金の配当に関するお知らせ |
| 20240517 | 15:00 | 浅沼組 | 定款の一部変更に関するお知らせ |
| 20240517 | 15:00 | 浅沼組 | （開示事項の変更）「Evergreen Engineering & Construction Pte. Ltd.」の株式の取得（子会社化）に関するお知らせ |
| 20240514 | 15:00 | 浅沼組 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 浅沼組 | 2024年3月期 決算補足資料 |
| 20240514 | 15:00 | 浅沼組 | 中間配当制度の導入および株式分割ならびにそれらに伴う定款の一部変更に関するお知らせ |
| 20240514 | 15:00 | 浅沼組 | 2024年３月期通期の業績予想と実績値との差異に関するお知らせ |
| 20240514 | 15:00 | 浅沼組 | 配当予想の修正に関するお知らせ |
| 20240514 | 15:00 | 浅沼組 | 「中期３ヵ年計画（2024～2026年度）」の策定に関するお知らせ |
| 20240229 | 15:00 | 浅沼組 | 代表取締役、役員等の異動ならびに組織変更に関するお知らせ |
| 20240229 | 15:00 | 浅沼組 | 従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了及び一部変更に関するお知らせ |
| 20240208 | 15:00 | 浅沼組 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 浅沼組 | 2024年３月期 第３四半期 決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1852 | 1 | 株式会社 淺沼組 | 2024-10-23 06:28:09 |
| 1852 | 2 | 中期経営計画資料｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:32 |
| 1852 | 2 | 株主・投資家の皆さまへ｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:30 |
| 1852 | 2 | IRポリシー｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:29 |
| 1852 | 2 | 電子公告｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:28 |
| 1852 | 2 | 株式のご案内｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:27 |
| 1852 | 2 | IRカレンダー｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:26 |
| 1852 | 2 | 株主総会｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:25 |
| 1852 | 2 | 適時開示資料（決算短信以外）｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:23 |
| 1852 | 2 | IRミーティング｜IR・投資家情報｜株式会社 淺沼組 | 2024-06-14 09:15:22 |