| 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 | 1,055 | 1,055 | 1,042 | 1,044 | 422,700 | -12 | 99% | 99% | 105% | ▼▼ | 100% | 104% | 95% | 97% | 100% |
| 20240726 | 1,053 | 1,066 | 1,050 | 1,054 | 612,500 | 10 | 101% | 100% | 145% | ▲ | 101% | 101% | 96% | 97% | 101% |
| 20240729 | 1,060 | 1,076 | 1,057 | 1,075 | 495,200 | 22 | 102% | 101% | 81% | ▲▲ | 100% | 94% | 95% | 99% | 103% |
| 20240730 | 1,068 | 1,073 | 1,057 | 1,063 | 460,700 | -13 | 99% | 100% | 93% | ▼ | 101% | 97% | 95% | 98% | 102% |
| 20240731 | 1,076 | 1,095 | 1,067 | 1,091 | 701,300 | 28 | 103% | 101% | 152% | ▲ | 99% | 97% | 94% | 100% | 105% |
| 20240801 | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 | -21 | 98% | 99% | 63% | ▼ | 96% | 97% | 97% | 98% | 103% |
| 20240802 | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 | -65 | 94% | 96% | 139% | ▼▼ | 94% | 104% | 107% | 92% | 100% |
| 20240805 | 950 | 959 | 894 | 894 | 1,066,800 | -111 | 89% | 94% | 173% | ▼▼▼ | 105% | 97% | 102% | 82% | 100% |
| 20240806 | 999 | 1,044 | 999 | 1,044 | 563,400 | 150 | 117% | 105% | 53% | ▲ | 96% | 92% | 97% | 96% | 117% |
| 20240807 | 1,051 | 1,067 | 1,009 | 1,013 | 1,080,100 | -32 | 97% | 96% | 192% | ▼ | 100% | 99% | 104% | 93% | 113% |
| 20240808 | 983 | 1,015 | 980 | 985 | 803,900 | -28 | 97% | 100% | 74% | ▼▼ | 98% | 99% | 102% | 90% | 110% |
| 20240809 | 993 | 1,044 | 939 | 969 | 1,475,900 | -16 | 98% | 98% | 184% | ▼▼▼ | 105% | 108% | 111% | 89% | 108% |
| 20240813 | 913 | 965 | 901 | 958 | 1,201,200 | -11 | 99% | 105% | 81% | ▼▼▼▼ | 101% | 103% | 106% | 88% | 107% |
| 20240814 | 957 | 972 | 947 | 971 | 682,500 | 13 | 101% | 101% | 57% | ▲ | 99% | 102% | 104% | 89% | 109% |
| 20240815 | 974 | 983 | 964 | 964 | 478,900 | -7 | 99% | 99% | 70% | ▼ | 100% | 101% | 103% | 88% | 108% |
| 20240816 | 982 | 996 | 980 | 985 | 387,200 | 21 | 102% | 100% | 81% | ▲ | 99% | 102% | 103% | 90% | 110% |
| 20240819 | 983 | 997 | 972 | 975 | 461,000 | -10 | 99% | 99% | 119% | ▼ | 100% | 103% | 102% | 89% | 109% |
| 20240820 | 987 | 991 | 981 | 989 | 463,400 | 14 | 101% | 100% | 101% | ▲ | 101% | 104% | 103% | 91% | 111% |
| 20240821 | 978 | 994 | 976 | 985 | 531,800 | -4 | 100% | 101% | 115% | ▼ | 99% | 102% | 101% | 90% | 110% |
| 20240822 | 995 | 996 | 983 | 989 | 447,400 | 3 | 100% | 99% | 84% | ▲ | 101% | 102% | 101% | 91% | 111% |
| 20240823 | 989 | 1,005 | 988 | 1,002 | 373,400 | 13 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 99% | 92% | 112% |
| 20240826 | 1,002 | 1,019 | 1,000 | 1,015 | 509,600 | 13 | 101% | 101% | 136% | ▲▲▲ | 101% | 100% | 99% | 93% | 114% |
| 20240827 | 1,007 | 1,024 | 997 | 1,018 | 590,300 | 3 | 100% | 101% | 116% | ▲▲▲▲ | 100% | 100% | 98% | 93% | 114% |
| 20240828 | 1,012 | 1,017 | 1,000 | 1,011 | 494,000 | -7 | 99% | 100% | 84% | ▼ | 100% | 101% | 99% | 93% | 113% |
| 20240829 | 1,002 | 1,017 | 996 | 997 | 417,600 | -14 | 99% | 100% | 85% | ▼▼ | 101% | 101% | 100% | 93% | 112% |
| 20240830 | 996 | 1,005 | 991 | 1,005 | 983,700 | 7 | 101% | 101% | 236% | ▲ | 99% | 99% | 97% | 96% | 112% |
| 20240902 | 1,011 | 1,015 | 996 | 996 | 448,500 | -8 | 99% | 99% | 46% | ▼ | 101% | 99% | 98% | 95% | 111% |
| 20240903 | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 | 12 | 101% | 101% | 111% | ▲ | 101% | 100% | 99% | 97% | 105% |
| 20240904 | 990 | 1,009 | 985 | 997 | 546,800 | -12 | 99% | 101% | 110% | ▼ | 101% | 100% | 98% | 98% | 104% |
| 20240905 | 997 | 1,012 | 995 | 1,004 | 419,400 | 7 | 101% | 101% | 77% | ▲ | 99% | 99% | 98% | 99% | 105% |
| 20240906 | 1,000 | 1,005 | 984 | 990 | 484,500 | -14 | 99% | 99% | 116% | ▼ | 101% | 102% | 100% | 97% | 103% |
| 20240909 | 975 | 993 | 970 | 984 | 636,300 | -6 | 99% | 101% | 131% | ▼▼ | 101% | 102% | 100% | 97% | 103% |
| 20240910 | 980 | 1,000 | 976 | 994 | 653,000 | 10 | 101% | 101% | 103% | ▲ | 98% | 100% | 98% | 98% | 103% |
| 20240911 | 986 | 996 | 963 | 969 | 751,000 | -24 | 98% | 98% | 115% | ▼ | 100% | 98% | 97% | 95% | 100% |
| 20240912 | 996 | 1,006 | 988 | 994 | 580,000 | 25 | 103% | 100% | 77% | ▲ | 100% | 99% | 97% | 98% | 103% |
| 20240913 | 993 | 1,000 | 989 | 995 | 726,300 | 1 | 100% | 100% | 125% | ▲▲ | 99% | 98% | 97% | 98% | 103% |
| 20240917 | 995 | 998 | 961 | 986 | 538,800 | -10 | 99% | 99% | 74% | ▼ | 99% | 98% | 98% | 97% | 102% |
| 20240918 | 983 | 986 | 962 | 977 | 444,600 | -9 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20240919 | 977 | 991 | 973 | 981 | 418,400 | 4 | 100% | 100% | 94% | ▲ | 99% | 99% | 98% | 96% | 101% |
| 20240920 | 988 | 993 | 976 | 979 | 819,000 | -2 | 100% | 99% | 196% | ▼ | 98% | 98% | 97% | 96% | 101% |
| 20240924 | 987 | 987 | 962 | 968 | 930,100 | -11 | 99% | 98% | 114% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20240925 | 959 | 969 | 949 | 954 | 1,023,500 | -14 | 99% | 99% | 110% | ▼▼▼ | 101% | 98% | 98% | 94% | 100% |
| 20240926 | 966 | 982 | 961 | 979 | 1,054,900 | 24 | 103% | 101% | 103% | ▲ | 100% | 99% | 98% | 97% | 103% |
| 20240927 | 964 | 975 | 957 | 967 | 705,000 | -11 | 99% | 100% | 67% | ▼ | 102% | 104% | 103% | 96% | 101% |
| 20240930 | 922 | 951 | 918 | 942 | 876,500 | -25 | 97% | 102% | 124% | ▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20241001 | 946 | 952 | 942 | 950 | 448,400 | 8 | 101% | 100% | 51% | ▲ | 100% | 102% | 99% | 94% | 101% |
| 20241002 | 945 | 957 | 935 | 942 | 533,600 | -8 | 99% | 100% | 119% | ▼ | 99% | 99% | 97% | 93% | 100% |
| 20241003 | 962 | 963 | 948 | 950 | 423,200 | 9 | 101% | 99% | 79% | ▲ | 101% | 100% | 98% | 95% | 101% |
| 20241004 | 954 | 970 | 942 | 962 | 656,000 | 12 | 101% | 101% | 155% | ▲▲ | 99% | 98% | 94% | 96% | 102% |
| 20241007 | 970 | 974 | 953 | 965 | 848,300 | 2 | 100% | 99% | 129% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241008 | 960 | 966 | 948 | 956 | 701,300 | -9 | 99% | 100% | 83% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241009 | 955 | 958 | 948 | 953 | 497,600 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241010 | 953 | 960 | 943 | 950 | 411,200 | -3 | 100% | 100% | 83% | ▼▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241011 | 946 | 957 | 938 | 945 | 579,500 | -5 | 100% | 100% | 141% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241015 | 947 | 955 | 942 | 946 | 568,500 | 1 | 100% | 100% | 98% | ▲ | 101% | 100% | 0% | 95% | 100% |
| 20241016 | 936 | 957 | 932 | 943 | 514,300 | -3 | 100% | 101% | 90% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241017 | 946 | 949 | 937 | 939 | 476,800 | -3 | 100% | 99% | 93% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 944 | 944 | 932 | 934 | 607,700 | -5 | 99% | 99% | 127% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 933 | 941 | 923 | 935 | 593,600 | 1 | 100% | 100% | 98% | ▲ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 925 | 929 | 906 | 911 | 629,200 | -24 | 97% | 98% | 106% | ▼ | % | % | % | 93% | 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 | 142,000 | 92,800 | 127,700 | 36,500 | 14,300 | 56,300 |
| 2024-10-11 | 146,600 | 92,700 | 132,100 | 41,600 | 14,500 | 51,100 |
| 2024-10-04 | 148,000 | 74,800 | 130,400 | 30,900 | 17,600 | 43,900 |
| 2024-09-27 | 147,300 | 68,400 | 124,700 | 22,400 | 22,600 | 46,000 |
| 2024-09-20 | 133,500 | 69,700 | 118,400 | 21,700 | 15,100 | 48,000 |
| 2024-09-13 | 133,800 | 57,600 | 118,600 | 18,300 | 15,200 | 39,300 |
| 2024-09-06 | 128,500 | 61,100 | 106,700 | 18,500 | 21,800 | 42,600 |
| 2024-08-30 | 90,100 | 57,500 | 66,900 | 19,200 | 23,200 | 38,300 |
| 2024-08-23 | 71,400 | 56,000 | 51,000 | 19,500 | 20,400 | 36,500 |
| 2024-08-16 | 55,500 | 55,600 | 44,100 | 18,900 | 11,400 | 36,700 |
| 2024-08-09 | 64,600 | 55,700 | 43,600 | 18,100 | 21,000 | 37,600 |
| 2024-08-02 | 64,600 | 68,800 | 50,100 | 22,400 | 14,500 | 46,400 |
| 2024-07-26 | 66,400 | 88,000 | 50,100 | 23,000 | 16,300 | 65,000 |
| 2024-07-19 | 63,600 | 99,300 | 50,100 | 25,300 | 13,500 | 74,000 |
| 2024-07-12 | 63,200 | 92,800 | 50,100 | 24,600 | 13,100 | 68,200 |
| 2024-07-05 | 68,100 | 100,800 | 50,000 | 27,000 | 18,100 | 73,800 |
| 2024-06-28 | 68,000 | 122,400 | 50,000 | 33,000 | 18,000 | 89,400 |
| 2024-06-21 | 49,400 | 86,500 | 33,000 | 24,600 | 16,400 | 61,900 |
| 2024-06-14 | 40,700 | 91,300 | 28,500 | 28,400 | 12,200 | 62,900 |
| 2024-06-07 | 39,200 | 80,000 | 28,500 | 24,800 | 10,700 | 55,200 |
| 2024-05-31 | 48,600 | 69,700 | 28,800 | 21,900 | 19,800 | 47,800 |
| 2024-05-24 | 51,400 | 72,500 | 28,800 | 25,000 | 22,600 | 47,500 |
| 2024-05-17 | 52,900 | 81,900 | 29,400 | 13,400 | 23,500 | 68,500 |
| 2024-05-10 | 48,800 | 70,700 | 28,900 | 19,000 | 19,900 | 51,700 |
| 2024-05-02 | 45,600 | 96,700 | 28,400 | 19,100 | 17,200 | 77,600 |
| 2024-04-26 | 41,400 | 98,300 | 28,500 | 20,200 | 12,900 | 78,100 |
| 2024-04-19 | 49,100 | 101,600 | 28,500 | 21,300 | 20,600 | 80,300 |
| 2024-04-12 | 55,100 | 100,500 | 28,500 | 20,600 | 26,600 | 79,900 |
| 2024-04-05 | 47,400 | 105,000 | 28,500 | 19,900 | 18,900 | 85,100 |
| 2024-03-29 | 59,700 | 80,300 | 29,500 | 15,500 | 30,200 | 64,800 |
| 2024-03-22 | 62,600 | 78,200 | 33,700 | 12,800 | 28,900 | 65,400 |
| 2024-03-15 | 99,800 | 74,100 | 71,400 | 14,700 | 28,400 | 59,400 |
| 2024-03-08 | 96,200 | 63,000 | 70,600 | 12,600 | 25,600 | 50,400 |
| 2024-03-01 | 96,700 | 64,700 | 70,300 | 16,300 | 26,400 | 48,400 |
| 2024-02-22 | 99,000 | 49,200 | 70,300 | 15,600 | 28,700 | 33,600 |
| 2024-02-16 | 94,100 | 55,100 | 66,200 | 13,400 | 27,900 | 41,700 |
| 2024-02-09 | 109,500 | 63,000 | 67,200 | 18,200 | 42,300 | 44,800 |
| 2024-02-02 | 197,500 | 41,900 | 86,200 | 14,000 | 111,300 | 27,900 |
| 2024-01-26 | 307,100 | 50,400 | 183,000 | 14,200 | 124,100 | 36,200 |
| 2024-01-19 | 110,100 | 45,700 | 74,900 | 13,700 | 35,200 | 32,000 |
| 2024-01-12 | 111,500 | 52,600 | 75,100 | 11,800 | 36,400 | 40,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,546,000 | 0.47% | ▼ | -79,000 | 944 | 944 | 932 | 934 | 607,700 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,625,000 | 0.50% | ▲ | 15,918 | 946 | 957 | 938 | 945 | 579,500 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,609,082 | 0.49% | ▼ | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,246,234 | 0.69% | ▼ | -291,829 | 978 | 994 | 976 | 985 | 531,800 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,538,063 | 0.78% | ▼ | -50,700 | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,588,763 | 0.80% | ▲ | 301,706 | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,287,057 | 0.70% | ▲ | 345,200 | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,941,857 | 0.60% | ▲ | 243,295 | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,698,562 | 0.52% | ▲ | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 11:30 | 戸田建 | 国内グループ従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 20240926 | 11:30 | 戸田建 | 従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 20240918 | 14:00 | 戸田建 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240904 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:30 | 戸田建 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240703 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240605 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 11:30 | 戸田建 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 11:30 | 戸田建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240515 | 11:30 | 戸田建 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240326 | 14:00 | 戸田建 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240305 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240229 | 11:45 | 戸田建 | 国内グループ従業員持株会向け事後交付型株式付与制度の導入に関するお知らせ |
| 20240213 | 11:30 | 戸田建 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 11:30 | 戸田建 | 「特別損失の計上」及び「業績予想の修正」に関するお知らせ |
| 20240205 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
| 20240131 | 15:30 | 戸田建 | 連結子会社間の合併とそれに伴う連結子会社の商号変更に関するお知らせ |
| 20240131 | 15:30 | 戸田建 | 五島市沖洋上風力発電事業に関する経過について |
| 20240109 | 14:00 | 戸田建 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CK | 350 | 2024-07-29 09:06 | 戸田建設株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100THL9 | 350 | 2024-05-24 15:05 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100T4BC | 350 | 2024-03-26 15:04 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SPTB | 350 | 2024-02-02 15:02 | 戸田建設株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1860 | 1 | 戸田建設株式会社 | 2024-10-23 06:28:12 |
| 1860 | 2 | 第1四半期決算短信（PDF：1.4 MB） | 2024-08-20 17:36:16 |
| 1860 | 2 | 有価証券報告書(2023年4月1日から2024年3月31日まで）（PDF：4.8 MB） | 2024-06-28 17:34:35 |
| 1860 | 2 | 2024-06-21 12:01:04 | |
| 1860 | 2 | 沈黙期間について | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:14 |
| 1860 | 2 | 免責事項 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:13 |
| 1860 | 2 | よくいただくご質問 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:07 |
| 1860 | 2 | 株主総会 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:06 |
| 1860 | 2 | 電子公告 | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:05 |
| 1860 | 2 | 財務データ | 株主・投資家情報 | 戸田建設 | 2024-06-19 12:10:04 |