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 | 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% | 109% | 96% | 104% |
20250331 | 1,300 | 1,303 | 1,271 | 1,281 | 471,000 | -28 | 98% | 99% | 97% | ▼▼ | 99% | 99% | 113% | 94% | 102% |
20250401 | 1,292 | 1,298 | 1,281 | 1,285 | 325,700 | 4 | 100% | 99% | 69% | ▲ | 100% | 100% | 113% | 94% | 102% |
20250402 | 1,288 | 1,295 | 1,261 | 1,294 | 281,800 | 9 | 101% | 100% | 87% | ▲▲ | 101% | 105% | 115% | 95% | 103% |
20250403 | 1,264 | 1,292 | 1,263 | 1,279 | 472,600 | -15 | 99% | 101% | 168% | ▼ | 100% | 109% | 116% | 94% | 100% |
20250404 | 1,251 | 1,258 | 1,221 | 1,252 | 487,700 | -27 | 98% | 100% | 103% | ▼▼ | 104% | 110% | 118% | 92% | 100% |
20250408 | 1,235 | 1,281 | 1,235 | 1,280 | 466,000 | 28 | 102% | 104% | 96% | ▲ | 101% | 108% | 132% | 94% | 102% |
20250409 | 1,266 | 1,287 | 1,249 | 1,283 | 491,400 | 3 | 100% | 101% | 105% | ▲▲ | 100% | 104% | 125% | 94% | 102% |
20250410 | 1,329 | 1,332 | 1,298 | 1,329 | 463,400 | 46 | 104% | 100% | 94% | ▲▲▲ | 102% | 103% | 125% | 98% | 106% |
20250411 | 1,336 | 1,358 | 1,315 | 1,358 | 581,300 | 29 | 102% | 102% | 125% | ▲▲▲▲ | 100% | 104% | 123% | 100% | 108% |
20250414 | 1,357 | 1,373 | 1,348 | 1,363 | 282,700 | 5 | 100% | 100% | 49% | ▲▲▲▲▲ | 99% | 102% | 121% | 100% | 109% |
20250415 | 1,375 | 1,379 | 1,360 | 1,360 | 206,800 | -3 | 100% | 99% | 73% | ▼ | 101% | 101% | 122% | 100% | 109% |
20250416 | 1,370 | 1,379 | 1,362 | 1,379 | 295,400 | 19 | 101% | 101% | 143% | ▲ | 101% | 102% | 122% | 100% | 110% |
20250417 | 1,365 | 1,378 | 1,358 | 1,376 | 103,800 | -3 | 100% | 101% | 35% | ▼ | 102% | 101% | 123% | 100% | 110% |
20250418 | 1,379 | 1,411 | 1,378 | 1,409 | 237,800 | 33 | 102% | 102% | 229% | ▲ | 99% | 99% | 122% | 100% | 113% |
20250421 | 1,400 | 1,406 | 1,381 | 1,386 | 163,800 | -23 | 98% | 99% | 69% | ▼ | 100% | 103% | 124% | 98% | 111% |
20250422 | 1,375 | 1,388 | 1,369 | 1,380 | 164,500 | -6 | 100% | 100% | 100% | ▼▼ | 100% | 104% | 122% | 98% | 110% |
20250423 | 1,395 | 1,399 | 1,389 | 1,397 | 257,600 | 17 | 101% | 100% | 157% | ▲ | 99% | 104% | 122% | 99% | 112% |
20250424 | 1,400 | 1,409 | 1,383 | 1,387 | 197,000 | -10 | 99% | 99% | 76% | ▼ | 100% | 105% | 123% | 98% | 111% |
20250425 | 1,388 | 1,395 | 1,381 | 1,385 | 163,000 | -2 | 100% | 100% | 83% | ▼▼ | 101% | 117% | 122% | 98% | 111% |
20250428 | 1,397 | 1,415 | 1,393 | 1,415 | 254,200 | 30 | 102% | 101% | 156% | ▲ | 102% | 117% | 120% | 100% | 113% |
20250430 | 1,420 | 1,472 | 1,411 | 1,454 | 360,500 | 39 | 103% | 102% | 142% | ▲▲ | 101% | 116% | 118% | 100% | 116% |
20250501 | 1,438 | 1,459 | 1,425 | 1,449 | 255,500 | -5 | 100% | 101% | 71% | ▼ | 100% | 114% | 116% | 100% | 116% |
20250502 | 1,459 | 1,461 | 1,440 | 1,453 | 374,800 | 4 | 100% | 100% | 147% | ▲ | 112% | 114% | 117% | 100% | 116% |
20250507 | 1,460 | 1,675 | 1,442 | 1,630 | 2,042,700 | 177 | 112% | 112% | 545% | ▲▲ | 102% | 100% | 105% | 100% | 130% |
20250508 | 1,641 | 1,679 | 1,625 | 1,667 | 1,275,700 | 37 | 102% | 102% | 62% | ▲▲▲ | 99% | 99% | 104% | 100% | 130% |
20250509 | 1,660 | 1,677 | 1,636 | 1,649 | 473,000 | -18 | 99% | 99% | 37% | ▼ | 101% | 100% | 105% | 99% | 129% |
20250512 | 1,641 | 1,673 | 1,640 | 1,658 | 420,500 | 9 | 101% | 101% | 89% | ▲ | 100% | 104% | 105% | 99% | 125% |
20250513 | 1,640 | 1,651 | 1,628 | 1,638 | 292,800 | -20 | 99% | 100% | 70% | ▼ | 100% | 104% | 105% | 98% | 121% |
20250514 | 1,640 | 1,649 | 1,621 | 1,644 | 248,700 | 6 | 100% | 100% | 85% | ▲ | 100% | 101% | 105% | 99% | 121% |
20250515 | 1,644 | 1,650 | 1,636 | 1,641 | 152,700 | -3 | 100% | 100% | 61% | ▼ | 100% | 101% | 105% | 98% | 121% |
20250516 | 1,643 | 1,663 | 1,642 | 1,645 | 174,700 | 4 | 100% | 100% | 114% | ▲ | 101% | 98% | 103% | 99% | 120% |
20250519 | 1,680 | 1,705 | 1,654 | 1,703 | 339,900 | 58 | 104% | 101% | 195% | ▲▲ | 97% | 97% | 101% | 100% | 124% |
20250520 | 1,710 | 1,714 | 1,653 | 1,661 | 248,500 | -42 | 98% | 97% | 73% | ▼ | 100% | 100% | 104% | 98% | 120% |
20250521 | 1,659 | 1,681 | 1,652 | 1,654 | 156,600 | -7 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 104% | 97% | 120% |
20250522 | 1,652 | 1,663 | 1,645 | 1,648 | 147,500 | -6 | 100% | 100% | 94% | ▼▼▼ | 99% | 101% | 103% | 97% | 119% |
20250523 | 1,660 | 1,665 | 1,650 | 1,650 | 126,600 | 2 | 100% | 99% | 86% | ▲ | 100% | 102% | 0% | 97% | 119% |
20250526 | 1,660 | 1,669 | 1,650 | 1,653 | 88,400 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 102% | 0% | 97% | 119% |
20250527 | 1,653 | 1,664 | 1,648 | 1,661 | 116,300 | 8 | 100% | 100% | 132% | ▲▲▲ | 100% | 102% | 0% | 98% | 120% |
20250528 | 1,662 | 1,674 | 1,655 | 1,662 | 140,600 | 1 | 100% | 100% | 121% | ▲▲▲▲ | 100% | 104% | 0% | 98% | 117% |
20250529 | 1,665 | 1,673 | 1,657 | 1,669 | 114,200 | 7 | 100% | 100% | 81% | ▲▲▲▲▲ | 101% | 103% | 0% | 98% | 115% |
20250530 | 1,674 | 1,695 | 1,669 | 1,690 | 129,100 | 21 | 101% | 101% | 113% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 99% | 117% |
20250602 | 1,687 | 1,708 | 1,680 | 1,693 | 183,600 | 3 | 100% | 100% | 142% | ▲▲▲▲▲▲▲ | 100% | 101% | 0% | 99% | 117% |
20250603 | 1,700 | 1,714 | 1,692 | 1,702 | 171,900 | 9 | 101% | 100% | 94% | ▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 104% |
20250604 | 1,705 | 1,743 | 1,705 | 1,725 | 164,400 | 23 | 101% | 101% | 96% | ▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
20250605 | 1,721 | 1,731 | 1,705 | 1,715 | 121,300 | -10 | 99% | 100% | 74% | ▼ | 101% | 0% | 0% | 99% | 105% |
20250606 | 1,702 | 1,717 | 1,702 | 1,712 | 170,500 | -3 | 100% | 101% | 141% | ▼▼ | % | % | % | 99% | 105% |
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 | 21,100 | 290,700 | 700 | 114,700 | 20,400 | 176,000 |
2025-05-23 | 24,600 | 319,500 | 800 | 140,600 | 23,800 | 178,900 |
2025-05-16 | 27,200 | 308,500 | 800 | 127,200 | 26,400 | 181,300 |
2025-05-09 | 31,900 | 391,200 | 900 | 159,600 | 31,000 | 231,600 |
2025-05-02 | 7,200 | 698,100 | 600 | 100,200 | 6,600 | 597,900 |
2025-04-25 | 23,400 | 625,100 | 500 | 129,200 | 22,900 | 495,900 |
2025-04-18 | 22,400 | 701,800 | 200 | 146,400 | 22,200 | 555,400 |
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
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 |