| 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 | 3,880 | 3,935 | 3,845 | 3,935 | 6,900 | 55 | 101% | 101% | 67% | ▲▲ | 101% | 102% | 101% | 100% | 107% |
| 20240925 | 3,945 | 4,000 | 3,930 | 4,000 | 7,200 | 65 | 102% | 101% | 104% | ▲▲▲ | 99% | 100% | 99% | 100% | 109% |
| 20240926 | 4,000 | 4,010 | 3,910 | 3,975 | 11,300 | -25 | 99% | 99% | 157% | ▼ | 99% | 99% | 98% | 99% | 108% |
| 20240927 | 4,040 | 4,050 | 3,900 | 4,010 | 5,700 | 35 | 101% | 99% | 50% | ▲ | 102% | 100% | 100% | 100% | 109% |
| 20240930 | 3,955 | 4,075 | 3,955 | 4,020 | 6,900 | 10 | 100% | 102% | 121% | ▲▲ | 99% | 98% | 99% | 100% | 109% |
| 20241001 | 4,020 | 4,020 | 3,960 | 3,990 | 1,000 | -30 | 99% | 99% | 14% | ▼ | 100% | 100% | 100% | 99% | 108% |
| 20241002 | 3,990 | 3,990 | 3,935 | 3,990 | 1,300 | 0 | 100% | 100% | 130% | -- | 99% | 100% | 107% | 99% | 108% |
| 20241003 | 4,015 | 4,045 | 3,970 | 3,970 | 2,100 | -20 | 99% | 99% | 162% | ▼ | 101% | 102% | 110% | 99% | 108% |
| 20241004 | 3,900 | 3,995 | 3,900 | 3,920 | 3,900 | -50 | 99% | 101% | 186% | ▼▼ | 100% | 98% | 109% | 98% | 105% |
| 20241007 | 3,940 | 3,990 | 3,940 | 3,955 | 2,400 | 35 | 101% | 100% | 62% | ▲ | 102% | 97% | 110% | 98% | 105% |
| 20241008 | 3,910 | 4,055 | 3,910 | 3,995 | 10,300 | 40 | 101% | 102% | 429% | ▲▲ | 100% | 97% | 108% | 99% | 106% |
| 20241009 | 3,950 | 4,000 | 3,920 | 3,965 | 10,700 | -30 | 99% | 100% | 104% | ▼ | 98% | 97% | 108% | 99% | 105% |
| 20241010 | 3,955 | 3,955 | 3,865 | 3,865 | 3,900 | -100 | 97% | 98% | 36% | ▼▼ | 99% | 100% | 112% | 96% | 102% |
| 20241011 | 3,830 | 3,870 | 3,795 | 3,795 | 3,200 | -70 | 98% | 99% | 82% | ▼▼▼ | 100% | 102% | 112% | 94% | 100% |
| 20241015 | 3,815 | 3,870 | 3,810 | 3,810 | 2,700 | 15 | 100% | 100% | 84% | ▲ | 101% | 104% | 113% | 95% | 100% |
| 20241016 | 3,805 | 3,880 | 3,805 | 3,850 | 7,400 | 40 | 101% | 101% | 274% | ▲▲ | 99% | 103% | 111% | 96% | 101% |
| 20241017 | 3,850 | 3,865 | 3,805 | 3,815 | 2,300 | -35 | 99% | 99% | 31% | ▼ | 99% | 102% | 109% | 95% | 101% |
| 20241018 | 3,825 | 3,825 | 3,780 | 3,780 | 5,900 | -35 | 99% | 99% | 257% | ▼▼ | 103% | 103% | 111% | 94% | 100% |
| 20241021 | 3,780 | 3,905 | 3,780 | 3,905 | 5,100 | 125 | 103% | 103% | 86% | ▲ | 101% | 101% | 106% | 97% | 103% |
| 20241022 | 3,930 | 3,950 | 3,865 | 3,950 | 10,200 | 45 | 101% | 101% | 200% | ▲▲ | 99% | 101% | 106% | 98% | 104% |
| 20241023 | 3,940 | 3,940 | 3,890 | 3,900 | 5,700 | -50 | 99% | 99% | 56% | ▼ | 100% | 102% | 107% | 97% | 103% |
| 20241024 | 3,895 | 3,895 | 3,875 | 3,890 | 3,600 | -10 | 100% | 100% | 63% | ▼▼ | 99% | 110% | 107% | 97% | 103% |
| 20241025 | 3,890 | 3,890 | 3,830 | 3,865 | 4,500 | -25 | 99% | 99% | 125% | ▼▼▼ | 102% | 111% | 108% | 96% | 102% |
| 20241028 | 3,865 | 3,975 | 3,865 | 3,950 | 9,600 | 85 | 102% | 102% | 213% | ▲ | 101% | 103% | 106% | 98% | 104% |
| 20241029 | 3,950 | 4,040 | 3,950 | 3,985 | 12,100 | 35 | 101% | 101% | 126% | ▲▲ | 97% | 102% | 106% | 100% | 105% |
| 20241030 | 3,960 | 4,015 | 3,755 | 3,855 | 36,300 | -130 | 97% | 97% | 300% | ▼ | 111% | 104% | 107% | 96% | 102% |
| 20241031 | 3,870 | 4,285 | 3,860 | 4,285 | 15,000 | 430 | 111% | 111% | 41% | ▲ | 102% | 100% | 106% | 100% | 113% |
| 20241101 | 4,015 | 4,085 | 3,990 | 4,085 | 14,300 | -200 | 95% | 102% | 95% | ▼ | 95% | 98% | 100% | 95% | 108% |
| 20241105 | 4,225 | 4,245 | 4,030 | 4,030 | 5,200 | -55 | 99% | 95% | 36% | ▼▼ | 100% | 102% | 105% | 94% | 107% |
| 20241106 | 4,030 | 4,030 | 4,005 | 4,020 | 800 | -10 | 100% | 100% | 15% | ▼▼▼ | 100% | 102% | 105% | 94% | 106% |
| 20241107 | 4,030 | 4,075 | 3,990 | 4,030 | 2,100 | 10 | 100% | 100% | 263% | ▲ | 100% | 104% | 105% | 94% | 107% |
| 20241108 | 4,030 | 4,030 | 4,015 | 4,015 | 800 | -15 | 100% | 100% | 38% | ▼ | 103% | 104% | 106% | 94% | 106% |
| 20241111 | 4,010 | 4,120 | 4,010 | 4,120 | 3,000 | 105 | 103% | 103% | 375% | ▲ | 100% | 100% | 103% | 96% | 109% |
| 20241112 | 4,120 | 4,145 | 4,080 | 4,115 | 6,000 | -5 | 100% | 100% | 200% | ▼ | 100% | 98% | 103% | 96% | 109% |
| 20241113 | 4,135 | 4,150 | 4,040 | 4,120 | 7,000 | 5 | 100% | 100% | 117% | ▲ | 101% | 97% | 103% | 96% | 109% |
| 20241114 | 4,135 | 4,200 | 4,130 | 4,180 | 7,000 | 60 | 101% | 101% | 100% | ▲▲ | 101% | 98% | 103% | 98% | 111% |
| 20241115 | 4,110 | 4,140 | 4,110 | 4,140 | 800 | -40 | 99% | 101% | 11% | ▼ | 97% | 96% | 102% | 97% | 110% |
| 20241118 | 4,150 | 4,205 | 4,035 | 4,035 | 2,100 | -105 | 97% | 97% | 263% | ▼▼ | 100% | 100% | 105% | 94% | 105% |
| 20241119 | 4,010 | 4,055 | 4,010 | 4,010 | 2,700 | -25 | 99% | 100% | 129% | ▼▼▼ | 100% | 100% | 105% | 94% | 104% |
| 20241120 | 4,015 | 4,015 | 4,010 | 4,010 | 1,000 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 106% | 94% | 104% |
| 20241121 | 3,980 | 4,010 | 3,955 | 3,995 | 2,500 | -15 | 100% | 100% | 250% | ▼ | 100% | 102% | 105% | 93% | 104% |
| 20241122 | 4,010 | 4,025 | 4,000 | 4,000 | 900 | 5 | 100% | 100% | 36% | ▲ | 97% | 103% | 103% | 93% | 104% |
| 20241125 | 4,120 | 4,120 | 4,000 | 4,000 | 3,200 | 0 | 100% | 97% | 356% | -- | 100% | 106% | 106% | 93% | 104% |
| 20241126 | 3,985 | 4,050 | 3,985 | 3,985 | 1,700 | -15 | 100% | 100% | 53% | ▼ | 99% | 101% | 104% | 93% | 103% |
| 20241127 | 4,020 | 4,020 | 3,970 | 3,975 | 6,900 | -10 | 100% | 99% | 406% | ▼▼ | 103% | 101% | 105% | 93% | 103% |
| 20241128 | 3,980 | 4,175 | 3,980 | 4,100 | 6,100 | 125 | 103% | 103% | 88% | ▲ | 103% | 99% | 101% | 96% | 103% |
| 20241129 | 4,105 | 4,240 | 4,105 | 4,240 | 5,100 | 140 | 103% | 103% | 84% | ▲▲ | 99% | 100% | 101% | 100% | 107% |
| 20241202 | 4,120 | 4,140 | 4,065 | 4,080 | 6,400 | -160 | 96% | 99% | 125% | ▼ | 98% | 101% | 100% | 96% | 103% |
| 20241203 | 4,115 | 4,120 | 3,990 | 4,025 | 4,700 | -55 | 99% | 98% | 73% | ▼▼ | 101% | 106% | 103% | 95% | 101% |
| 20241204 | 4,000 | 4,020 | 3,975 | 4,020 | 6,200 | -5 | 100% | 101% | 132% | ▼▼▼ | 101% | 105% | 103% | 95% | 101% |
| 20241205 | 4,025 | 4,075 | 4,025 | 4,075 | 3,600 | 55 | 101% | 101% | 58% | ▲ | 100% | 102% | 101% | 96% | 103% |
| 20241206 | 4,095 | 4,165 | 4,060 | 4,115 | 4,100 | 40 | 101% | 100% | 114% | ▲▲ | 100% | 100% | 0% | 97% | 104% |
| 20241209 | 4,185 | 4,195 | 4,050 | 4,170 | 4,700 | 55 | 101% | 100% | 115% | ▲▲▲ | 101% | 99% | 0% | 98% | 105% |
| 20241210 | 4,195 | 4,230 | 4,100 | 4,230 | 3,900 | 60 | 101% | 101% | 83% | ▲▲▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241211 | 4,210 | 4,210 | 4,105 | 4,140 | 2,000 | -90 | 98% | 98% | 51% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241212 | 4,175 | 4,220 | 4,100 | 4,165 | 4,000 | 25 | 101% | 100% | 200% | ▲ | 100% | 99% | 0% | 98% | 105% |
| 20241213 | 4,165 | 4,205 | 4,115 | 4,160 | 6,500 | -5 | 100% | 100% | 163% | ▼ | 101% | 100% | 0% | 98% | 105% |
| 20241216 | 4,115 | 4,165 | 4,075 | 4,165 | 4,500 | 5 | 100% | 101% | 69% | ▲ | 98% | 99% | 0% | 98% | 105% |
| 20241217 | 4,165 | 4,165 | 4,070 | 4,090 | 2,000 | -75 | 98% | 98% | 44% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241218 | 4,090 | 4,115 | 4,060 | 4,095 | 1,300 | 5 | 100% | 100% | 65% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 4,045 | 4,110 | 4,045 | 4,105 | 1,600 | 10 | 100% | 101% | 123% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 4,125 | 4,165 | 4,105 | 4,135 | 2,500 | 30 | 101% | 100% | 156% | ▲▲▲ | % | % | % | 98% | 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 | 1,300 | 106,200 | 0 | 104,200 | 1,300 | 2,000 |
| 2024-12-06 | 1,200 | 105,900 | 0 | 104,200 | 1,200 | 1,700 |
| 2024-11-29 | 1,400 | 106,300 | 0 | 104,200 | 1,400 | 2,100 |
| 2024-11-22 | 1,100 | 107,100 | 0 | 104,200 | 1,100 | 2,900 |
| 2024-11-15 | 1,300 | 106,000 | 0 | 104,200 | 1,300 | 1,800 |
| 2024-11-08 | 900 | 107,200 | 0 | 103,800 | 900 | 3,400 |
| 2024-11-01 | 2,000 | 106,100 | 0 | 103,800 | 2,000 | 2,300 |
| 2024-10-25 | 800 | 107,600 | 0 | 103,800 | 800 | 3,800 |
| 2024-10-18 | 800 | 107,800 | 0 | 104,500 | 800 | 3,300 |
| 2024-10-11 | 2,300 | 107,600 | 0 | 104,500 | 2,300 | 3,100 |
| 2024-10-04 | 2,400 | 106,800 | 0 | 103,900 | 2,400 | 2,900 |
| 2024-09-27 | 2,100 | 106,900 | 0 | 103,900 | 2,100 | 3,000 |
| 2024-09-20 | 2,000 | 105,600 | 0 | 104,100 | 2,000 | 1,500 |
| 2024-09-13 | 2,200 | 105,800 | 0 | 104,200 | 2,200 | 1,600 |
| 2024-09-06 | 2,200 | 105,800 | 0 | 104,200 | 2,200 | 1,600 |
| 2024-08-30 | 2,400 | 105,800 | 0 | 104,200 | 2,400 | 1,600 |
| 2024-08-23 | 400 | 111,600 | 0 | 104,200 | 400 | 7,400 |
| 2024-08-16 | 500 | 113,000 | 0 | 104,200 | 500 | 8,800 |
| 2024-08-09 | 300 | 114,000 | 0 | 104,200 | 300 | 9,800 |
| 2024-08-02 | 300 | 113,900 | 0 | 104,200 | 300 | 9,700 |
| 2024-07-26 | 300 | 111,600 | 0 | 105,100 | 300 | 6,500 |
| 2024-07-19 | 600 | 112,600 | 0 | 105,300 | 600 | 7,300 |
| 2024-07-12 | 500 | 111,600 | 0 | 104,300 | 500 | 7,300 |
| 2024-07-05 | 1,200 | 111,800 | 0 | 105,200 | 1,200 | 6,600 |
| 2024-06-28 | 500 | 112,400 | 0 | 105,400 | 500 | 7,000 |
| 2024-06-21 | 500 | 111,900 | 0 | 105,400 | 500 | 6,500 |
| 2024-06-14 | 600 | 110,800 | 0 | 105,300 | 600 | 5,500 |
| 2024-06-07 | 500 | 113,500 | 0 | 106,800 | 500 | 6,700 |
| 2024-05-31 | 300 | 112,800 | 0 | 106,800 | 300 | 6,000 |
| 2024-05-24 | 800 | 112,600 | 0 | 106,900 | 800 | 5,700 |
| 2024-05-17 | 2,900 | 114,300 | 0 | 107,000 | 2,900 | 7,300 |
| 2024-05-10 | 2,100 | 116,600 | 0 | 107,500 | 2,100 | 9,100 |
| 2024-05-02 | 400 | 118,500 | 0 | 107,600 | 400 | 10,900 |
| 2024-04-26 | 300 | 118,300 | 0 | 107,700 | 300 | 10,600 |
| 2024-04-19 | 300 | 116,300 | 0 | 106,400 | 300 | 9,900 |
| 2024-04-12 | 1,400 | 114,000 | 0 | 106,300 | 1,400 | 7,700 |
| 2024-04-05 | 1,600 | 112,300 | 0 | 106,600 | 1,600 | 5,700 |
| 2024-03-29 | 1,900 | 112,700 | 0 | 106,700 | 1,900 | 6,000 |
| 2024-03-22 | 2,500 | 113,100 | 200 | 5,800 | 2,300 | 107,300 |
| 2024-03-15 | 1,400 | 111,900 | 0 | 5,400 | 1,400 | 106,500 |
| 2024-03-08 | 700 | 113,900 | 0 | 6,500 | 700 | 107,400 |
| 2024-03-01 | 700 | 115,900 | 0 | 8,400 | 700 | 107,500 |
| 2024-02-22 | 800 | 110,700 | 0 | 5,200 | 800 | 105,500 |
| 2024-02-16 | 200 | 110,300 | 0 | 4,300 | 200 | 106,000 |
| 2024-02-09 | 200 | 111,000 | 0 | 3,900 | 200 | 107,100 |
| 2024-02-02 | 300 | 108,000 | 0 | 3,900 | 300 | 104,100 |
| 2024-01-26 | 100 | 105,000 | 0 | 3,400 | 100 | 101,600 |
| 2024-01-19 | 0 | 91,700 | 0 | 3,200 | 0 | 88,500 |
| 2024-01-12 | 100 | 83,500 | 0 | 2,800 | 100 | 80,700 |
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 |
|---|---|---|---|
| 1866 | 1 | 未来を育てる人がいる | 北野建設株式会社 | 2024-12-21 16:25:20 |
| 1866 | 2 | 【株主の皆様へ】第80期中間事業報告 - NEWS | 北野建設株式会社 | 2024-12-05 17:30:22 |
| 1866 | 2 | 【株主の皆様へ】第79期事業報告 - NEWS | 北野建設株式会社 | 2024-06-26 22:09:56 |
| 1866 | 2 | 電子公告 - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:17 |
| 1866 | 2 | IRライブラリー（財務データ） - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:16 |
| 1866 | 2 | ステークホルダーのみなさまへ - IR情報 | 北野建設株式会社 | 2024-06-19 12:10:15 |
| 1866 | 2 | IR情報 | 北野建設株式会社 | 2024-06-14 17:12:41 |
| 1866 | 3 | 執行役員の異動に関するお知らせ - NEWS | 北野建設株式会社 | 2024-12-18 16:31:22 |
| 1866 | 3 | AI活用による建設現場業務の省力化プロジェクト開始について - NEWS | 北野建設株式会社 | 2024-12-04 17:30:15 |
| 1866 | 3 | 自己株式の取得状況に関するお知らせ - NEWS | 北野建設株式会社 | 2024-12-02 17:29:32 |