| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,502 | 1,515 | 1,501 | 1,501 | 30,200 | -8 | 99% | 100% | 111% | ▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20250121 | 1,509 | 1,516 | 1,500 | 1,500 | 23,600 | -1 | 100% | 99% | 78% | ▼▼▼▼ | 99% | 101% | 100% | 94% | 100% |
| 20250122 | 1,514 | 1,521 | 1,503 | 1,505 | 24,200 | 5 | 100% | 99% | 103% | ▲ | 100% | 102% | 100% | 95% | 100% |
| 20250123 | 1,504 | 1,507 | 1,498 | 1,504 | 37,600 | -1 | 100% | 100% | 155% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20250124 | 1,509 | 1,544 | 1,499 | 1,504 | 78,500 | 0 | 100% | 100% | 209% | -- | 100% | 102% | 99% | 94% | 100% |
| 20250127 | 1,520 | 1,523 | 1,508 | 1,519 | 18,000 | 15 | 101% | 100% | 23% | ▲ | 102% | 103% | 100% | 95% | 101% |
| 20250128 | 1,510 | 1,543 | 1,510 | 1,533 | 23,400 | 14 | 101% | 102% | 130% | ▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20250129 | 1,530 | 1,536 | 1,519 | 1,523 | 27,900 | -10 | 99% | 100% | 119% | ▼ | 101% | 100% | 98% | 96% | 102% |
| 20250130 | 1,520 | 1,535 | 1,520 | 1,535 | 25,500 | 12 | 101% | 101% | 91% | ▲ | 101% | 99% | 86% | 96% | 102% |
| 20250131 | 1,535 | 1,553 | 1,525 | 1,550 | 23,400 | 15 | 101% | 101% | 92% | ▲▲ | 98% | 97% | 86% | 97% | 103% |
| 20250203 | 1,542 | 1,545 | 1,515 | 1,515 | 47,900 | -35 | 98% | 98% | 205% | ▼ | 100% | 99% | 86% | 96% | 101% |
| 20250204 | 1,520 | 1,533 | 1,517 | 1,517 | 35,600 | 2 | 100% | 100% | 74% | ▲ | 100% | 99% | 85% | 97% | 101% |
| 20250205 | 1,520 | 1,532 | 1,512 | 1,513 | 22,500 | -4 | 100% | 100% | 63% | ▼ | 99% | 99% | 85% | 97% | 101% |
| 20250206 | 1,519 | 1,531 | 1,502 | 1,502 | 50,400 | -11 | 99% | 99% | 224% | ▼▼ | 100% | 101% | 86% | 97% | 100% |
| 20250207 | 1,500 | 1,514 | 1,473 | 1,501 | 66,700 | -1 | 100% | 100% | 132% | ▼▼▼ | 100% | 100% | 86% | 97% | 100% |
| 20250210 | 1,502 | 1,514 | 1,495 | 1,505 | 26,400 | 4 | 100% | 100% | 40% | ▲ | 98% | 88% | 87% | 97% | 100% |
| 20250212 | 1,509 | 1,509 | 1,483 | 1,486 | 42,300 | -19 | 99% | 98% | 160% | ▼ | 101% | 88% | 89% | 96% | 100% |
| 20250213 | 1,494 | 1,512 | 1,494 | 1,509 | 26,400 | 23 | 102% | 101% | 62% | ▲ | 99% | 86% | 89% | 97% | 102% |
| 20250214 | 1,509 | 1,509 | 1,493 | 1,497 | 38,800 | -12 | 99% | 99% | 147% | ▼ | 99% | 98% | 103% | 97% | 101% |
| 20250217 | 1,320 | 1,389 | 1,305 | 1,305 | 1,135,800 | -192 | 87% | 99% | 2927% | ▼▼ | 101% | 92% | 104% | 84% | 100% |
| 20250218 | 1,305 | 1,328 | 1,305 | 1,321 | 419,200 | 16 | 101% | 101% | 37% | ▲ | 100% | 95% | 104% | 85% | 101% |
| 20250219 | 1,306 | 1,315 | 1,300 | 1,300 | 632,500 | -21 | 98% | 100% | 151% | ▼ | 99% | 97% | 105% | 84% | 100% |
| 20250220 | 1,300 | 1,302 | 1,286 | 1,288 | 397,000 | -12 | 99% | 99% | 63% | ▼▼ | 95% | 99% | 108% | 83% | 100% |
| 20250225 | 1,265 | 1,296 | 1,203 | 1,203 | 2,180,000 | -85 | 93% | 95% | 549% | ▼▼▼ | 98% | 103% | 111% | 78% | 100% |
| 20250226 | 1,220 | 1,235 | 1,187 | 1,193 | 2,429,800 | -10 | 99% | 98% | 111% | ▼▼▼▼ | 103% | 104% | 112% | 77% | 100% |
| 20250227 | 1,211 | 1,246 | 1,207 | 1,246 | 591,700 | 53 | 104% | 103% | 24% | ▲ | 100% | 103% | 109% | 80% | 104% |
| 20250228 | 1,251 | 1,267 | 1,235 | 1,257 | 654,300 | 11 | 101% | 100% | 111% | ▲▲ | 99% | 102% | 108% | 81% | 105% |
| 20250303 | 1,265 | 1,269 | 1,246 | 1,258 | 905,500 | 1 | 100% | 99% | 138% | ▲▲▲ | 102% | 105% | 110% | 81% | 105% |
| 20250304 | 1,233 | 1,265 | 1,230 | 1,256 | 5,228,700 | -2 | 100% | 102% | 577% | ▼ | 101% | 103% | 109% | 81% | 105% |
| 20250305 | 1,252 | 1,269 | 1,252 | 1,262 | 1,118,600 | 6 | 100% | 101% | 21% | ▲ | 101% | 102% | 107% | 83% | 106% |
| 20250306 | 1,270 | 1,289 | 1,268 | 1,289 | 536,200 | 27 | 102% | 101% | 48% | ▲▲ | 100% | 102% | 105% | 85% | 108% |
| 20250307 | 1,284 | 1,316 | 1,273 | 1,289 | 817,600 | 0 | 100% | 100% | 152% | -- | 99% | 102% | 102% | 85% | 108% |
| 20250310 | 1,305 | 1,316 | 1,287 | 1,293 | 575,700 | 4 | 100% | 99% | 70% | ▲ | 100% | 105% | 104% | 86% | 108% |
| 20250311 | 1,287 | 1,294 | 1,279 | 1,289 | 405,800 | -4 | 100% | 100% | 70% | ▼ | 100% | 105% | 103% | 85% | 108% |
| 20250312 | 1,297 | 1,309 | 1,292 | 1,300 | 341,100 | 11 | 101% | 100% | 84% | ▲ | 100% | 104% | 104% | 86% | 109% |
| 20250313 | 1,307 | 1,319 | 1,299 | 1,311 | 332,700 | 11 | 101% | 100% | 98% | ▲▲ | 102% | 104% | 104% | 87% | 110% |
| 20250314 | 1,310 | 1,334 | 1,304 | 1,333 | 280,700 | 22 | 102% | 102% | 84% | ▲▲▲ | 100% | 101% | 101% | 88% | 112% |
| 20250317 | 1,348 | 1,351 | 1,335 | 1,345 | 466,500 | 12 | 101% | 100% | 166% | ▲▲▲▲ | 100% | 99% | 102% | 90% | 113% |
| 20250318 | 1,355 | 1,369 | 1,351 | 1,360 | 428,400 | 15 | 101% | 100% | 92% | ▲▲▲▲▲ | 100% | 98% | 101% | 100% | 114% |
| 20250319 | 1,359 | 1,362 | 1,348 | 1,354 | 458,200 | -6 | 100% | 100% | 107% | ▼ | 100% | 98% | 104% | 100% | 113% |
| 20250321 | 1,361 | 1,369 | 1,357 | 1,360 | 314,600 | 6 | 100% | 100% | 69% | ▲ | 99% | 98% | 104% | 100% | 114% |
| 20250324 | 1,360 | 1,361 | 1,344 | 1,348 | 417,000 | -12 | 99% | 99% | 133% | ▼ | 99% | 97% | 104% | 99% | 113% |
| 20250325 | 1,350 | 1,352 | 1,327 | 1,336 | 785,500 | -12 | 99% | 99% | 188% | ▼▼ | 99% | 96% | 105% | 98% | 112% |
| 20250326 | 1,345 | 1,347 | 1,328 | 1,335 | 527,500 | -1 | 100% | 99% | 67% | ▼▼▼ | 100% | 97% | 106% | 98% | 112% |
| 20250327 | 1,330 | 1,338 | 1,323 | 1,336 | 639,500 | 1 | 100% | 100% | 121% | ▲ | 102% | 101% | 110% | 98% | 107% |
| 20250328 | 1,285 | 1,325 | 1,285 | 1,309 | 487,700 | -27 | 98% | 102% | 76% | ▼ | 99% | 98% | 108% | 96% | 104% |
| 20250331 | 1,300 | 1,303 | 1,271 | 1,281 | 471,000 | -28 | 98% | 99% | 97% | ▼▼ | 99% | 99% | 109% | 94% | 102% |
| 20250401 | 1,292 | 1,298 | 1,281 | 1,285 | 325,700 | 4 | 100% | 99% | 69% | ▲ | 100% | 100% | 109% | 94% | 102% |
| 20250402 | 1,288 | 1,295 | 1,261 | 1,294 | 281,800 | 9 | 101% | 100% | 87% | ▲▲ | 101% | 105% | 111% | 95% | 103% |
| 20250403 | 1,264 | 1,292 | 1,263 | 1,279 | 472,600 | -15 | 99% | 101% | 168% | ▼ | 100% | 109% | 0% | 94% | 100% |
| 20250404 | 1,251 | 1,258 | 1,221 | 1,252 | 487,700 | -27 | 98% | 100% | 103% | ▼▼ | 104% | 110% | 0% | 92% | 100% |
| 20250408 | 1,235 | 1,281 | 1,235 | 1,280 | 466,000 | 28 | 102% | 104% | 96% | ▲ | 101% | 108% | 0% | 94% | 102% |
| 20250409 | 1,266 | 1,287 | 1,249 | 1,283 | 491,400 | 3 | 100% | 101% | 105% | ▲▲ | 100% | 104% | 0% | 94% | 102% |
| 20250410 | 1,329 | 1,332 | 1,298 | 1,329 | 463,400 | 46 | 104% | 100% | 94% | ▲▲▲ | 102% | 103% | 0% | 98% | 106% |
| 20250411 | 1,336 | 1,358 | 1,315 | 1,358 | 581,300 | 29 | 102% | 102% | 125% | ▲▲▲▲ | 100% | 104% | 0% | 100% | 108% |
| 20250414 | 1,357 | 1,373 | 1,348 | 1,363 | 282,700 | 5 | 100% | 100% | 49% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 109% |
| 20250415 | 1,375 | 1,379 | 1,360 | 1,360 | 206,800 | -3 | 100% | 99% | 73% | ▼ | 101% | 0% | 0% | 100% | 109% |
| 20250416 | 1,370 | 1,379 | 1,362 | 1,379 | 295,400 | 19 | 101% | 101% | 143% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20250417 | 1,365 | 1,378 | 1,358 | 1,376 | 103,800 | -3 | 100% | 101% | 35% | ▼ | 102% | 0% | 0% | 100% | 110% |
| 20250418 | 1,379 | 1,411 | 1,378 | 1,409 | 237,800 | 33 | 102% | 102% | 229% | ▲ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 26,000 | 768,100 | 100 | 186,800 | 25,900 | 581,300 |
| 2025-04-04 | 11,200 | 1,304,600 | 200 | 248,500 | 11,000 | 1,056,100 |
| 2025-03-28 | 23,000 | 1,139,500 | 1,600 | 295,700 | 21,400 | 843,800 |
| 2025-03-21 | 36,300 | 1,154,700 | 0 | 332,800 | 36,300 | 821,900 |
| 2025-03-14 | 22,100 | 1,221,700 | 100 | 372,100 | 22,000 | 849,600 |
| 2025-03-07 | 90,900 | 1,281,100 | 100 | 413,400 | 90,800 | 867,700 |
| 2025-02-28 | 3,181,500 | 922,700 | 378,100 | 359,000 | 2,803,400 | 563,700 |
| 2025-02-21 | 1,372,100 | 738,600 | 249,100 | 159,800 | 1,123,000 | 578,800 |
| 2025-02-14 | 700 | 53,300 | 100 | 16,200 | 600 | 37,100 |
| 2025-02-07 | 900 | 53,100 | 100 | 14,400 | 800 | 38,700 |
| 2025-01-31 | 1,300 | 49,900 | 0 | 12,200 | 1,300 | 37,700 |
| 2025-01-24 | 900 | 54,300 | 100 | 15,200 | 800 | 39,100 |
| 2025-01-17 | 2,400 | 53,200 | 1,200 | 13,100 | 1,200 | 40,100 |
| 2025-01-10 | 4,800 | 50,500 | 1,200 | 12,600 | 3,600 | 37,900 |
| 2024-12-27 | 6,100 | 48,400 | 1,000 | 12,400 | 5,100 | 36,000 |
| 2024-12-20 | 7,200 | 53,000 | 1,000 | 13,000 | 6,200 | 40,000 |
| 2024-12-13 | 2,400 | 57,600 | 1,000 | 14,600 | 1,400 | 43,000 |
| 2024-12-06 | 2,700 | 55,400 | 1,000 | 15,500 | 1,700 | 39,900 |
| 2024-11-29 | 2,000 | 57,900 | 1,000 | 18,400 | 1,000 | 39,500 |
| 2024-11-22 | 1,000 | 57,200 | 0 | 18,400 | 1,000 | 38,800 |
| 2024-11-15 | 1,000 | 59,200 | 0 | 20,200 | 1,000 | 39,000 |
| 2024-11-08 | 1,400 | 50,900 | 0 | 16,000 | 1,400 | 34,900 |
| 2024-11-01 | 2,200 | 52,600 | 1,000 | 17,100 | 1,200 | 35,500 |
| 2024-10-25 | 1,600 | 56,500 | 1,000 | 18,200 | 600 | 38,300 |
| 2024-10-18 | 2,700 | 63,100 | 1,000 | 19,500 | 1,700 | 43,600 |
| 2024-10-11 | 1,400 | 51,900 | 1,000 | 16,700 | 400 | 35,200 |
| 2024-10-04 | 3,100 | 41,200 | 1,000 | 12,000 | 2,100 | 29,200 |
| 2024-09-27 | 1,400 | 38,100 | 1,000 | 11,200 | 400 | 26,900 |
| 2024-09-20 | 1,800 | 38,800 | 1,000 | 13,500 | 800 | 25,300 |
| 2024-09-13 | 1,600 | 45,200 | 1,000 | 13,200 | 600 | 32,000 |
| 2024-09-06 | 2,800 | 44,400 | 1,000 | 15,600 | 1,800 | 28,800 |
| 2024-08-30 | 3,900 | 43,700 | 1,000 | 17,500 | 2,900 | 26,200 |
| 2024-08-23 | 3,500 | 46,800 | 1,000 | 17,400 | 2,500 | 29,400 |
| 2024-08-16 | 2,400 | 51,400 | 1,000 | 16,300 | 1,400 | 35,100 |
| 2024-08-09 | 1,700 | 52,700 | 1,000 | 16,200 | 700 | 36,500 |
| 2024-08-02 | 2,300 | 47,700 | 1,100 | 18,200 | 1,200 | 29,500 |
| 2024-07-26 | 3,400 | 42,200 | 1,300 | 16,900 | 2,100 | 25,300 |
| 2024-07-19 | 12,600 | 41,600 | 1,300 | 18,900 | 11,300 | 22,700 |
| 2024-07-12 | 9,700 | 47,100 | 1,300 | 20,100 | 8,400 | 27,000 |
| 2024-07-05 | 9,000 | 52,700 | 1,400 | 20,200 | 7,600 | 32,500 |
| 2024-06-28 | 8,300 | 47,600 | 1,300 | 19,600 | 7,000 | 28,000 |
| 2024-06-21 | 5,500 | 56,900 | 1,200 | 18,700 | 4,300 | 38,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 17:10 | 矢作建 | 売出価格等の決定に関するお知らせ |
| 20250214 | 15:30 | 矢作建 | 株式の売出しに関するお知らせ |
| 20250214 | 15:30 | 矢作建 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20250206 | 14:00 | 矢作建 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 14:00 | 矢作建 | IR資料 【2025年3月期 第3四半期決算補足説明資料】 |
| 20250124 | 14:00 | 矢作建 | 販売用不動産の売却等（予定）に関するお知らせ |
| 20241114 | 11:00 | 矢作建 | 2025年3月期 第2四半期（中間期）決算説明会資料 |
| 20241107 | 13:40 | 矢作建 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 13:40 | 矢作建 | IR資料【2025年３月期 第２四半期（中間期）決算補足説明資料】 |
| 20241029 | 10:00 | 矢作建 | 2025年３月期第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240808 | 14:00 | 矢作建 | IR資料 【2025年3月期 第1四半期決算補足説明資料】 |
| 20240808 | 14:00 | 矢作建 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240521 | 10:00 | 矢作建 | 2024年3月期 決算説明資料 |
| 20240509 | 13:40 | 矢作建 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 13:40 | 矢作建 | IR資料【2024年3月期 連結決算補足説明資料】 |
| 20240509 | 13:40 | 矢作建 | 剰余金の配当に関するお知らせ |
| 20240509 | 13:40 | 矢作建 | 役員の異動に関するお知らせ |
| 20240509 | 13:40 | 矢作建 | 支配株主等に関する事項について |
| 20240209 | 14:00 | 矢作建 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | 矢作建 | IR資料【2024年3月期 第3四半期決算補足説明資料】 |
| 20240209 | 14:00 | 矢作建 | 繰延税金資産の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1870 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ | IRニュース | 矢作建設工業株式会社 | 2024-08-05 21:29:55 |
| 1870 | 2 | 「名証IRエキスポ2024」出展のお知らせ | IRニュース | 矢作建設工業株式会社 | 2024-07-23 17:29:49 |
| 1870 | 2 | 第83回定時株主総会を開催しました | IRニュース | 矢作建設工業株式会社 | 2024-06-27 16:28:44 |
| 1870 | 2 | 経営方針 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:16 |
| 1870 | 2 | 2024-06-26 21:51:15 | |
| 1870 | 2 | よくあるご質問 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:11 |
| 1870 | 2 | 定款 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:09 |
| 1870 | 2 | 電子公告 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 21:51:08 |
| 1870 | 2 | 格付情報 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 20:52:59 |
| 1870 | 2 | 株式の状況 | 株主・株式情報 | 株主・投資家情報 | 矢作建設工業株式会社 | 2024-06-26 20:52:58 |