| 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 | 1,621 | 1,626 | 1,581 | 1,605 | 116,500 | -43 | 97% | 99% | 87% | ▼▼ | 99% | 104% | 97% | 92% | 101% |
| 20240726 | 1,620 | 1,624 | 1,587 | 1,608 | 58,000 | 3 | 100% | 99% | 50% | ▲ | 102% | 98% | 97% | 92% | 101% |
| 20240729 | 1,619 | 1,665 | 1,619 | 1,650 | 95,200 | 42 | 103% | 102% | 164% | ▲▲ | 100% | 90% | 97% | 95% | 104% |
| 20240730 | 1,650 | 1,654 | 1,631 | 1,649 | 71,100 | -1 | 100% | 100% | 75% | ▼ | 103% | 92% | 99% | 95% | 104% |
| 20240731 | 1,638 | 1,688 | 1,610 | 1,681 | 59,800 | 32 | 102% | 103% | 84% | ▲ | 95% | 90% | 98% | 97% | 106% |
| 20240801 | 1,664 | 1,664 | 1,571 | 1,581 | 95,400 | -100 | 94% | 95% | 160% | ▼ | 98% | 95% | 109% | 91% | 100% |
| 20240802 | 1,512 | 1,530 | 1,474 | 1,486 | 189,200 | -95 | 94% | 98% | 198% | ▼▼ | 92% | 105% | 118% | 85% | 100% |
| 20240805 | 1,396 | 1,409 | 1,200 | 1,289 | 291,100 | -197 | 87% | 92% | 154% | ▼▼▼ | 102% | 101% | 112% | 74% | 100% |
| 20240806 | 1,469 | 1,500 | 1,399 | 1,500 | 299,400 | 211 | 116% | 102% | 103% | ▲ | 99% | 103% | 113% | 86% | 116% |
| 20240807 | 1,460 | 1,501 | 1,419 | 1,441 | 156,500 | -59 | 96% | 99% | 52% | ▼ | 101% | 107% | 116% | 83% | 112% |
| 20240808 | 1,416 | 1,450 | 1,412 | 1,432 | 102,500 | -9 | 99% | 101% | 65% | ▼▼ | 99% | 104% | 111% | 82% | 111% |
| 20240809 | 1,480 | 1,505 | 1,449 | 1,462 | 133,700 | 30 | 102% | 99% | 130% | ▲ | 102% | 105% | 113% | 84% | 113% |
| 20240813 | 1,462 | 1,530 | 1,420 | 1,487 | 255,100 | 25 | 102% | 102% | 191% | ▲▲ | 100% | 99% | 109% | 85% | 115% |
| 20240814 | 1,517 | 1,529 | 1,483 | 1,510 | 75,800 | 23 | 102% | 100% | 30% | ▲▲▲ | 97% | 97% | 106% | 89% | 117% |
| 20240815 | 1,550 | 1,550 | 1,490 | 1,496 | 90,100 | -14 | 99% | 97% | 119% | ▼ | 101% | 100% | 108% | 89% | 116% |
| 20240816 | 1,526 | 1,543 | 1,511 | 1,540 | 76,500 | 44 | 103% | 101% | 85% | ▲ | 98% | 104% | 107% | 91% | 119% |
| 20240819 | 1,515 | 1,519 | 1,476 | 1,480 | 126,800 | -60 | 96% | 98% | 166% | ▼ | 100% | 105% | 108% | 88% | 115% |
| 20240820 | 1,500 | 1,509 | 1,489 | 1,496 | 85,400 | 16 | 101% | 100% | 67% | ▲ | 100% | 109% | 109% | 89% | 116% |
| 20240821 | 1,477 | 1,498 | 1,473 | 1,473 | 79,100 | -23 | 98% | 100% | 93% | ▼ | 102% | 109% | 109% | 88% | 114% |
| 20240822 | 1,487 | 1,521 | 1,477 | 1,520 | 161,500 | 47 | 103% | 102% | 204% | ▲ | 102% | 105% | 105% | 90% | 118% |
| 20240823 | 1,541 | 1,584 | 1,531 | 1,575 | 124,800 | 55 | 104% | 102% | 77% | ▲▲ | 99% | 105% | 104% | 94% | 122% |
| 20240826 | 1,569 | 1,582 | 1,533 | 1,560 | 74,600 | -15 | 99% | 99% | 60% | ▼ | 102% | 105% | 104% | 93% | 121% |
| 20240827 | 1,569 | 1,615 | 1,547 | 1,605 | 85,500 | 45 | 103% | 102% | 115% | ▲ | 100% | 100% | 102% | 95% | 125% |
| 20240828 | 1,629 | 1,664 | 1,621 | 1,624 | 155,100 | 19 | 101% | 100% | 181% | ▲▲ | 99% | 99% | 101% | 97% | 126% |
| 20240829 | 1,634 | 1,650 | 1,615 | 1,619 | 92,000 | -5 | 100% | 99% | 59% | ▼ | 101% | 99% | 102% | 100% | 126% |
| 20240830 | 1,627 | 1,657 | 1,625 | 1,646 | 84,800 | 27 | 102% | 101% | 92% | ▲ | 98% | 97% | 100% | 100% | 128% |
| 20240902 | 1,651 | 1,667 | 1,612 | 1,625 | 77,300 | -21 | 99% | 98% | 91% | ▼ | 100% | 99% | 102% | 99% | 126% |
| 20240903 | 1,620 | 1,635 | 1,613 | 1,617 | 36,500 | -8 | 100% | 100% | 47% | ▼▼ | 101% | 100% | 104% | 98% | 113% |
| 20240904 | 1,599 | 1,644 | 1,598 | 1,615 | 138,400 | -2 | 100% | 101% | 379% | ▼▼▼ | 100% | 99% | 103% | 98% | 113% |
| 20240905 | 1,601 | 1,628 | 1,585 | 1,599 | 42,600 | -16 | 99% | 100% | 31% | ▼▼▼▼ | 100% | 101% | 104% | 97% | 112% |
| 20240906 | 1,595 | 1,622 | 1,584 | 1,593 | 48,500 | -6 | 100% | 100% | 114% | ▼▼▼▼▼ | 103% | 104% | 106% | 97% | 109% |
| 20240909 | 1,555 | 1,601 | 1,537 | 1,600 | 47,800 | 7 | 100% | 103% | 99% | ▲ | 99% | 99% | 103% | 97% | 109% |
| 20240910 | 1,609 | 1,614 | 1,588 | 1,592 | 74,400 | -8 | 100% | 99% | 156% | ▼ | 98% | 101% | 102% | 97% | 108% |
| 20240911 | 1,592 | 1,603 | 1,552 | 1,559 | 126,900 | -33 | 98% | 98% | 171% | ▼▼ | 100% | 101% | 101% | 95% | 106% |
| 20240912 | 1,609 | 1,649 | 1,609 | 1,616 | 127,700 | 57 | 104% | 100% | 101% | ▲ | 99% | 101% | 102% | 98% | 110% |
| 20240913 | 1,601 | 1,610 | 1,583 | 1,586 | 69,100 | -30 | 98% | 99% | 54% | ▼ | 99% | 101% | 101% | 96% | 108% |
| 20240917 | 1,608 | 1,608 | 1,569 | 1,591 | 35,100 | 5 | 100% | 99% | 51% | ▲ | 100% | 101% | 101% | 97% | 108% |
| 20240918 | 1,610 | 1,624 | 1,581 | 1,603 | 49,000 | 12 | 101% | 100% | 140% | ▲▲ | 100% | 102% | 100% | 97% | 109% |
| 20240919 | 1,620 | 1,630 | 1,608 | 1,619 | 36,600 | 16 | 101% | 100% | 75% | ▲▲▲ | 99% | 102% | 100% | 98% | 107% |
| 20240920 | 1,629 | 1,635 | 1,606 | 1,606 | 85,200 | -13 | 99% | 99% | 233% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20240924 | 1,626 | 1,640 | 1,615 | 1,626 | 73,000 | 20 | 101% | 100% | 86% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20240925 | 1,624 | 1,625 | 1,606 | 1,618 | 76,300 | -8 | 100% | 100% | 105% | ▼ | 101% | 100% | 99% | 98% | 104% |
| 20240926 | 1,635 | 1,660 | 1,625 | 1,655 | 101,400 | 37 | 102% | 101% | 133% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20240927 | 1,632 | 1,645 | 1,621 | 1,629 | 35,300 | -26 | 98% | 100% | 35% | ▼ | 100% | 101% | 102% | 98% | 104% |
| 20240930 | 1,589 | 1,606 | 1,575 | 1,591 | 79,200 | -38 | 98% | 100% | 224% | ▼▼ | 102% | 101% | 102% | 96% | 102% |
| 20241001 | 1,589 | 1,633 | 1,585 | 1,627 | 85,300 | 36 | 102% | 102% | 108% | ▲ | 97% | 99% | 99% | 98% | 104% |
| 20241002 | 1,623 | 1,638 | 1,575 | 1,577 | 69,700 | -50 | 97% | 97% | 82% | ▼ | 100% | 98% | 99% | 95% | 101% |
| 20241003 | 1,617 | 1,617 | 1,600 | 1,609 | 55,600 | 32 | 102% | 100% | 80% | ▲ | 99% | 99% | 99% | 97% | 103% |
| 20241004 | 1,609 | 1,620 | 1,595 | 1,595 | 45,200 | -14 | 99% | 99% | 81% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241007 | 1,619 | 1,623 | 1,595 | 1,605 | 42,200 | 10 | 101% | 99% | 93% | ▲ | 100% | 102% | 0% | 97% | 103% |
| 20241008 | 1,590 | 1,608 | 1,584 | 1,588 | 34,500 | -17 | 99% | 100% | 82% | ▼ | 99% | 101% | 0% | 96% | 102% |
| 20241009 | 1,610 | 1,610 | 1,581 | 1,589 | 43,900 | 1 | 100% | 99% | 127% | ▲ | 100% | 102% | 0% | 96% | 102% |
| 20241010 | 1,581 | 1,589 | 1,572 | 1,582 | 42,000 | -7 | 100% | 100% | 96% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241011 | 1,610 | 1,624 | 1,599 | 1,610 | 64,900 | 28 | 102% | 100% | 155% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241015 | 1,620 | 1,633 | 1,596 | 1,623 | 56,800 | 13 | 101% | 100% | 88% | ▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241016 | 1,603 | 1,648 | 1,603 | 1,619 | 37,800 | -4 | 100% | 101% | 67% | ▼ | 100% | 98% | 0% | 98% | 103% |
| 20241017 | 1,611 | 1,619 | 1,602 | 1,607 | 37,100 | -12 | 99% | 100% | 98% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,613 | 1,616 | 1,595 | 1,607 | 15,400 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 1,604 | 1,607 | 1,588 | 1,599 | 32,200 | -8 | 100% | 100% | 209% | ▼ | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 1,599 | 1,603 | 1,568 | 1,573 | 58,000 | -26 | 98% | 98% | 180% | ▼▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:20 |
| 1879 | 2 | 2025年3月期 第1四半期決算短信picture_as_pdf | 2024-08-20 17:36:21 |
| 1879 | 2 | Consolidated Financial Resultsfor the Three Months Ended June 30, 2024(Under Japanese GAAP)picture_as_pdf | 2024-08-20 17:36:20 |
| 1879 | 2 | 第63回関東実業団対抗テニストーナメント優勝picture_as_pdf | 2024-07-31 04:31:24 |
| 1879 | 2 | 2024-07-23 19:29:27 | |
| 1879 | 2 | 2024年3月期 期末 決算説明資料picture_as_pdf | 2024-06-25 20:40:39 |
| 1879 | 2 | 第59期第2四半期報告書（2022年7月1日－2022年9月30日）picture_as_pdf | 2024-06-16 05:47:18 |
| 1879 | 2 | 「特別奨励金スキーム（自己株式処分型）」の導入についてpicture_as_pdf | 2024-06-16 05:47:17 |
| 1879 | 2 | 第三者割当による自己株式の処分に関するお知らせpicture_as_pdf | 2024-06-16 05:47:16 |
| 1879 | 2 | 2023年3月期 第3四半期決算短信picture_as_pdf | 2024-06-16 05:47:15 |