| 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 | 1,535 | 1,547 | 1,525 | 1,540 | 37,300 | 12 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 105% | 96% | 105% |
| 20250121 | 1,547 | 1,590 | 1,545 | 1,545 | 84,900 | 5 | 100% | 100% | 228% | ▲▲▲ | 100% | 102% | 104% | 96% | 105% |
| 20250122 | 1,555 | 1,570 | 1,551 | 1,551 | 31,100 | 6 | 100% | 100% | 37% | ▲▲▲▲ | 100% | 102% | 105% | 97% | 105% |
| 20250123 | 1,551 | 1,553 | 1,531 | 1,547 | 53,600 | -4 | 100% | 100% | 172% | ▼ | 99% | 104% | 104% | 96% | 104% |
| 20250124 | 1,554 | 1,554 | 1,520 | 1,531 | 96,700 | -16 | 99% | 99% | 180% | ▼▼ | 101% | 104% | 105% | 95% | 101% |
| 20250127 | 1,549 | 1,566 | 1,528 | 1,559 | 106,900 | 28 | 102% | 101% | 111% | ▲ | 102% | 103% | 104% | 97% | 103% |
| 20250128 | 1,556 | 1,597 | 1,545 | 1,586 | 53,600 | 27 | 102% | 102% | 50% | ▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20250129 | 1,586 | 1,596 | 1,572 | 1,588 | 47,100 | 2 | 100% | 100% | 88% | ▲▲▲ | 102% | 101% | 97% | 99% | 105% |
| 20250130 | 1,582 | 1,611 | 1,582 | 1,609 | 50,200 | 21 | 101% | 102% | 107% | ▲▲▲▲ | 99% | 98% | 93% | 100% | 106% |
| 20250131 | 1,615 | 1,620 | 1,591 | 1,605 | 37,300 | -4 | 100% | 99% | 74% | ▼ | 101% | 101% | 95% | 100% | 106% |
| 20250203 | 1,581 | 1,614 | 1,575 | 1,590 | 64,900 | -15 | 99% | 101% | 174% | ▼▼ | 100% | 100% | 97% | 99% | 105% |
| 20250204 | 1,597 | 1,614 | 1,586 | 1,591 | 64,100 | 1 | 100% | 100% | 99% | ▲ | 100% | 100% | 97% | 99% | 105% |
| 20250205 | 1,590 | 1,605 | 1,581 | 1,588 | 41,900 | -3 | 100% | 100% | 65% | ▼ | 100% | 102% | 97% | 99% | 105% |
| 20250206 | 1,588 | 1,591 | 1,578 | 1,587 | 40,000 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 102% | 97% | 99% | 105% |
| 20250207 | 1,587 | 1,607 | 1,577 | 1,590 | 88,600 | 3 | 100% | 100% | 222% | ▲ | 100% | 97% | 98% | 99% | 105% |
| 20250210 | 1,579 | 1,590 | 1,572 | 1,586 | 70,900 | -4 | 100% | 100% | 80% | ▼ | 98% | 93% | 96% | 99% | 104% |
| 20250212 | 1,600 | 1,604 | 1,571 | 1,575 | 83,700 | -11 | 99% | 98% | 118% | ▼▼ | 101% | 92% | 96% | 98% | 104% |
| 20250213 | 1,598 | 1,628 | 1,585 | 1,621 | 133,400 | 46 | 103% | 101% | 159% | ▲ | 96% | 91% | 97% | 100% | 107% |
| 20250214 | 1,600 | 1,620 | 1,495 | 1,528 | 291,400 | -93 | 94% | 96% | 218% | ▼ | 99% | 95% | 105% | 94% | 100% |
| 20250217 | 1,501 | 1,526 | 1,475 | 1,483 | 242,800 | -45 | 97% | 99% | 83% | ▼▼ | 101% | 96% | 110% | 91% | 100% |
| 20250218 | 1,457 | 1,475 | 1,440 | 1,471 | 333,800 | -12 | 99% | 101% | 137% | ▼▼▼ | 100% | 100% | 110% | 91% | 100% |
| 20250219 | 1,462 | 1,477 | 1,458 | 1,460 | 99,600 | -11 | 99% | 100% | 30% | ▼▼▼▼ | 98% | 103% | 111% | 90% | 100% |
| 20250220 | 1,450 | 1,450 | 1,417 | 1,424 | 187,700 | -36 | 98% | 98% | 188% | ▼▼▼▼▼ | 100% | 108% | 115% | 88% | 100% |
| 20250225 | 1,400 | 1,431 | 1,400 | 1,400 | 473,300 | -24 | 98% | 100% | 252% | ▼▼▼▼▼▼ | 101% | 108% | 116% | 86% | 100% |
| 20250226 | 1,390 | 1,420 | 1,386 | 1,406 | 1,578,400 | 6 | 100% | 101% | 333% | ▲ | 104% | 110% | 115% | 87% | 100% |
| 20250227 | 1,401 | 1,471 | 1,400 | 1,462 | 462,600 | 56 | 104% | 104% | 29% | ▲▲ | 103% | 106% | 110% | 90% | 104% |
| 20250228 | 1,461 | 1,502 | 1,461 | 1,499 | 220,600 | 37 | 103% | 103% | 48% | ▲▲▲ | 100% | 103% | 107% | 92% | 107% |
| 20250303 | 1,501 | 1,515 | 1,497 | 1,505 | 107,900 | 6 | 100% | 100% | 49% | ▲▲▲▲ | 101% | 102% | 108% | 93% | 108% |
| 20250304 | 1,489 | 1,507 | 1,482 | 1,507 | 107,000 | 2 | 100% | 101% | 99% | ▲▲▲▲▲ | 102% | 100% | 107% | 93% | 108% |
| 20250305 | 1,508 | 1,550 | 1,508 | 1,542 | 223,700 | 35 | 102% | 102% | 209% | ▲▲▲▲▲▲ | 99% | 97% | 104% | 95% | 110% |
| 20250306 | 1,550 | 1,558 | 1,534 | 1,541 | 140,100 | -1 | 100% | 99% | 63% | ▼ | 100% | 100% | 105% | 95% | 110% |
| 20250307 | 1,525 | 1,533 | 1,490 | 1,526 | 128,700 | -15 | 99% | 100% | 92% | ▼▼ | 100% | 101% | 106% | 94% | 109% |
| 20250310 | 1,516 | 1,532 | 1,504 | 1,509 | 179,100 | -17 | 99% | 100% | 139% | ▼▼▼ | 100% | 103% | 107% | 93% | 108% |
| 20250311 | 1,500 | 1,509 | 1,459 | 1,502 | 125,500 | -7 | 100% | 100% | 70% | ▼▼▼▼ | 100% | 105% | 107% | 93% | 107% |
| 20250312 | 1,502 | 1,530 | 1,495 | 1,507 | 258,200 | 5 | 100% | 100% | 206% | ▲ | 101% | 106% | 107% | 93% | 108% |
| 20250313 | 1,507 | 1,537 | 1,503 | 1,526 | 152,300 | 19 | 101% | 101% | 59% | ▲▲ | 100% | 106% | 103% | 94% | 109% |
| 20250314 | 1,518 | 1,531 | 1,513 | 1,524 | 68,000 | -2 | 100% | 100% | 45% | ▼ | 101% | 105% | 102% | 94% | 109% |
| 20250317 | 1,529 | 1,558 | 1,528 | 1,548 | 58,200 | 24 | 102% | 101% | 86% | ▲ | 101% | 102% | 100% | 100% | 111% |
| 20250318 | 1,560 | 1,586 | 1,556 | 1,580 | 87,900 | 32 | 102% | 101% | 151% | ▲▲ | 102% | 102% | 99% | 100% | 113% |
| 20250319 | 1,575 | 1,613 | 1,570 | 1,599 | 113,100 | 19 | 101% | 102% | 129% | ▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20250321 | 1,600 | 1,616 | 1,587 | 1,605 | 134,100 | 6 | 100% | 100% | 119% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 115% |
| 20250324 | 1,605 | 1,609 | 1,582 | 1,587 | 70,800 | -18 | 99% | 99% | 53% | ▼ | 100% | 100% | 99% | 99% | 113% |
| 20250325 | 1,598 | 1,604 | 1,591 | 1,591 | 67,800 | 4 | 100% | 100% | 96% | ▲ | 101% | 98% | 99% | 99% | 114% |
| 20250326 | 1,597 | 1,610 | 1,590 | 1,607 | 119,300 | 16 | 101% | 101% | 176% | ▲▲ | 100% | 96% | 99% | 100% | 114% |
| 20250327 | 1,607 | 1,611 | 1,572 | 1,600 | 187,700 | -7 | 100% | 100% | 157% | ▼ | 102% | 97% | 101% | 100% | 109% |
| 20250328 | 1,575 | 1,610 | 1,545 | 1,605 | 159,800 | 5 | 100% | 102% | 85% | ▲ | 99% | 94% | 100% | 100% | 107% |
| 20250331 | 1,583 | 1,591 | 1,554 | 1,563 | 104,000 | -42 | 97% | 99% | 65% | ▼ | 98% | 91% | 100% | 97% | 104% |
| 20250401 | 1,577 | 1,578 | 1,546 | 1,550 | 68,900 | -13 | 99% | 98% | 66% | ▼▼ | 98% | 92% | 102% | 96% | 103% |
| 20250402 | 1,550 | 1,551 | 1,511 | 1,526 | 104,600 | -24 | 98% | 98% | 152% | ▼▼▼ | 100% | 100% | 107% | 95% | 102% |
| 20250403 | 1,486 | 1,499 | 1,470 | 1,482 | 106,500 | -44 | 97% | 100% | 102% | ▼▼▼▼ | 98% | 102% | 0% | 92% | 100% |
| 20250404 | 1,457 | 1,457 | 1,401 | 1,431 | 127,000 | -51 | 97% | 98% | 119% | ▼▼▼▼▼ | 103% | 110% | 0% | 89% | 100% |
| 20250408 | 1,392 | 1,432 | 1,391 | 1,427 | 229,700 | -4 | 100% | 103% | 181% | ▼▼▼▼▼▼ | 100% | 110% | 0% | 89% | 100% |
| 20250409 | 1,409 | 1,427 | 1,382 | 1,413 | 203,800 | -14 | 99% | 100% | 89% | ▼▼▼▼▼▼▼ | 99% | 103% | 0% | 88% | 100% |
| 20250410 | 1,503 | 1,503 | 1,459 | 1,484 | 99,100 | 71 | 105% | 99% | 49% | ▲ | 101% | 106% | 0% | 92% | 105% |
| 20250411 | 1,472 | 1,499 | 1,436 | 1,490 | 114,600 | 6 | 100% | 101% | 116% | ▲▲ | 100% | 104% | 0% | 93% | 105% |
| 20250414 | 1,520 | 1,534 | 1,502 | 1,527 | 107,000 | 37 | 102% | 100% | 93% | ▲▲▲ | 102% | 104% | 0% | 95% | 108% |
| 20250415 | 1,520 | 1,559 | 1,520 | 1,554 | 88,600 | 27 | 102% | 102% | 83% | ▲▲▲▲ | 99% | 0% | 0% | 97% | 110% |
| 20250416 | 1,554 | 1,563 | 1,529 | 1,544 | 68,600 | -10 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20250417 | 1,548 | 1,565 | 1,548 | 1,555 | 33,800 | 11 | 101% | 100% | 49% | ▲ | 101% | 0% | 0% | 97% | 110% |
| 20250418 | 1,562 | 1,585 | 1,557 | 1,583 | 51,300 | 28 | 102% | 101% | 152% | ▲▲ | % | % | % | 99% | 112% |
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 | 7,800 | 634,300 | 2,800 | 502,200 | 5,000 | 132,100 |
| 2025-04-04 | 5,500 | 624,600 | 3,600 | 498,500 | 1,900 | 126,100 |
| 2025-03-28 | 8,200 | 627,400 | 3,800 | 508,400 | 4,400 | 119,000 |
| 2025-03-21 | 7,900 | 669,200 | 3,600 | 539,300 | 4,300 | 129,900 |
| 2025-03-14 | 8,300 | 701,200 | 3,700 | 544,500 | 4,600 | 156,700 |
| 2025-03-07 | 11,700 | 711,600 | 3,600 | 551,900 | 8,100 | 159,700 |
| 2025-02-28 | 18,700 | 770,900 | 3,700 | 582,300 | 15,000 | 188,600 |
| 2025-02-21 | 172,300 | 756,100 | 47,500 | 565,200 | 124,800 | 190,900 |
| 2025-02-14 | 39,100 | 563,700 | 14,100 | 420,100 | 25,000 | 143,600 |
| 2025-02-07 | 6,300 | 530,700 | 3,600 | 403,800 | 2,700 | 126,900 |
| 2025-01-31 | 6,800 | 544,000 | 3,600 | 406,900 | 3,200 | 137,100 |
| 2025-01-24 | 6,400 | 547,900 | 3,600 | 408,000 | 2,800 | 139,900 |
| 2025-01-17 | 6,600 | 521,800 | 3,600 | 380,400 | 3,000 | 141,400 |
| 2025-01-10 | 6,900 | 525,800 | 3,600 | 388,800 | 3,300 | 137,000 |
| 2024-12-27 | 5,500 | 491,200 | 3,600 | 376,500 | 1,900 | 114,700 |
| 2024-12-20 | 5,400 | 494,900 | 3,600 | 374,700 | 1,800 | 120,200 |
| 2024-12-13 | 5,400 | 502,800 | 3,600 | 382,400 | 1,800 | 120,400 |
| 2024-12-06 | 5,500 | 509,000 | 3,700 | 389,800 | 1,800 | 119,200 |
| 2024-11-29 | 5,900 | 545,800 | 3,700 | 419,600 | 2,200 | 126,200 |
| 2024-11-22 | 6,100 | 562,900 | 3,700 | 439,000 | 2,400 | 123,900 |
| 2024-11-15 | 17,000 | 559,400 | 3,700 | 428,500 | 13,300 | 130,900 |
| 2024-11-08 | 8,600 | 545,400 | 3,600 | 428,500 | 5,000 | 116,900 |
| 2024-11-01 | 8,000 | 548,800 | 3,600 | 429,000 | 4,400 | 119,800 |
| 2024-10-25 | 7,600 | 543,100 | 3,600 | 423,000 | 4,000 | 120,100 |
| 2024-10-18 | 7,400 | 535,300 | 3,600 | 420,900 | 3,800 | 114,400 |
| 2024-10-11 | 6,400 | 542,100 | 3,600 | 422,100 | 2,800 | 120,000 |
| 2024-10-04 | 5,600 | 536,300 | 3,600 | 416,000 | 2,000 | 120,300 |
| 2024-09-27 | 5,800 | 529,600 | 3,600 | 398,000 | 2,200 | 131,600 |
| 2024-09-20 | 7,300 | 556,200 | 3,600 | 405,800 | 3,700 | 150,400 |
| 2024-09-13 | 5,400 | 551,400 | 1,500 | 402,900 | 3,900 | 148,500 |
| 2024-09-06 | 6,600 | 557,000 | 1,400 | 408,800 | 5,200 | 148,200 |
| 2024-08-30 | 12,000 | 589,500 | 1,400 | 436,300 | 10,600 | 153,200 |
| 2024-08-23 | 5,600 | 601,100 | 1,400 | 444,700 | 4,200 | 156,400 |
| 2024-08-16 | 5,300 | 611,900 | 1,400 | 449,000 | 3,900 | 162,900 |
| 2024-08-09 | 5,900 | 544,100 | 1,400 | 356,500 | 4,500 | 187,600 |
| 2024-08-02 | 5,200 | 612,300 | 600 | 405,000 | 4,600 | 207,300 |
| 2024-07-26 | 3,400 | 615,400 | 600 | 409,200 | 2,800 | 206,200 |
| 2024-07-19 | 9,500 | 630,000 | 700 | 414,700 | 8,800 | 215,300 |
| 2024-07-12 | 7,700 | 682,400 | 600 | 495,200 | 7,100 | 187,200 |
| 2024-07-05 | 10,600 | 724,100 | 700 | 511,400 | 9,900 | 212,700 |
| 2024-06-28 | 12,200 | 760,200 | 700 | 544,600 | 11,500 | 215,600 |
| 2024-06-21 | 13,100 | 758,700 | 1,100 | 539,900 | 12,000 | 218,800 |
| 2024-06-14 | 12,200 | 720,700 | 600 | 503,300 | 11,600 | 217,400 |
| 2024-06-07 | 5,900 | 602,600 | 600 | 405,100 | 5,300 | 197,500 |
| 2024-05-31 | 7,700 | 611,000 | 1,800 | 407,400 | 5,900 | 203,600 |
| 2024-05-24 | 6,400 | 603,600 | 1,400 | 399,400 | 5,000 | 204,200 |
| 2024-05-17 | 6,500 | 612,800 | 1,500 | 407,000 | 5,000 | 205,800 |
| 2024-05-10 | 33,600 | 635,500 | 1,400 | 410,900 | 32,200 | 224,600 |
| 2024-05-02 | 32,800 | 631,400 | 1,400 | 408,300 | 31,400 | 223,100 |
| 2024-04-26 | 32,800 | 629,000 | 1,400 | 398,400 | 31,400 | 230,600 |
| 2024-04-19 | 38,200 | 568,100 | 1,400 | 338,800 | 36,800 | 229,300 |
| 2024-04-12 | 31,600 | 547,200 | 1,400 | 311,700 | 30,200 | 235,500 |
| 2024-04-05 | 33,100 | 546,800 | 1,400 | 297,700 | 31,700 | 249,100 |
| 2024-03-29 | 32,700 | 557,000 | 600 | 316,900 | 32,100 | 240,100 |
| 2024-03-22 | 40,700 | 566,600 | 600 | 340,400 | 40,100 | 226,200 |
| 2024-03-15 | 49,800 | 657,900 | 600 | 394,300 | 49,200 | 263,600 |
| 2024-03-08 | 21,700 | 663,300 | 600 | 374,500 | 21,100 | 288,800 |
| 2024-03-01 | 17,300 | 724,400 | 600 | 424,400 | 16,700 | 300,000 |
| 2024-02-22 | 14,300 | 714,100 | 600 | 408,800 | 13,700 | 305,300 |
| 2024-02-16 | 14,100 | 724,900 | 600 | 448,900 | 13,500 | 276,000 |
| 2024-02-09 | 16,200 | 693,000 | 600 | 437,100 | 15,600 | 255,900 |
| 2024-02-02 | 15,300 | 567,400 | 600 | 458,300 | 14,700 | 109,100 |
| 2024-01-26 | 12,900 | 554,400 | 600 | 444,400 | 12,300 | 110,000 |
| 2024-01-19 | 9,700 | 561,600 | 600 | 451,500 | 9,100 | 110,100 |
| 2024-01-12 | 6,000 | 535,800 | 600 | 445,800 | 5,400 | 90,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 17:30 | 新日本建 | 役員人事に関するお知らせ |
| 20250226 | 10:00 | 新日本建 | 株式の立会外分売終了に関するお知らせ |
| 20250225 | 16:30 | 新日本建 | 株式の立会外分売実施に関するお知らせ |
| 20250214 | 14:00 | 新日本建 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 14:00 | 新日本建 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250214 | 14:00 | 新日本建 | 配当予想の修正（設立60周年記念配当）に関するお知らせ |
| 20250214 | 14:00 | 新日本建 | 株式の立会外分売に関するお知らせ |
| 20241113 | 14:00 | 新日本建 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 17:30 | 新日本建 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 14:00 | 新日本建 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | 新日本建 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 新日本建 | 剰余金の配当に関するお知らせ |
| 20240329 | 18:00 | 新日本建 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240329 | 18:00 | 新日本建 | 配当予想の修正に関するお知らせ |
| 20240213 | 14:00 | 新日本建 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1879 | 1 | 新日本建設株式会社 | 2025-04-19 21:20:27 |
| 1879 | 2 | Notice Concerning Changes of Officerspicture_as_pdf | 2025-03-31 23:30:49 |
| 1879 | 2 | Notice Concerning Completion of Off-Floor Distribution of Sharespicture_as_pdf | 2025-02-26 12:31:11 |
| 1879 | 2 | Notice Concerning Implementation of Off-Floor Distribution of Sharespicture_as_pdf | 2025-02-26 00:30:59 |
| 1879 | 2 | 2025年3月期 第3四半期決算短信picture_as_pdf | 2025-02-14 21:32:34 |
| 1879 | 2 | Consolidated Financial Results for the Nine Months Ended December 31, 2024 (Under Japanese GAAP)picture_as_pdf | 2025-02-14 21:32:32 |
| 1879 | 2 | Notice Concerning Action to Implement Management that is Conscious of Cost of Capital and Stock Pricepicture_as_pdf | 2025-02-14 21:32:30 |
| 1879 | 2 | Notice Concerning Revision to Dividend Forecast (Commemorative Dividend for 60th Anniversary)picture_as_pdf | 2025-02-14 21:32:28 |
| 1879 | 2 | Notice Concerning Off-Floor Distribution of Sharespicture_as_pdf | 2025-02-14 21:32:26 |
| 1879 | 2 | 2025年3月期 第61期半期報告書（2024年4月1日－2024年9月30日）picture_as_pdf | 2025-01-20 22:30:53 |