| 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 | 1,742 | 1,742 | 1,722 | 1,729 | 37,300 | 4 | 100% | 99% | 41% | ▲▲▲▲▲ | 99% | 99% | 95% | 100% | 106% |
| 20240925 | 1,738 | 1,738 | 1,712 | 1,728 | 32,000 | -1 | 100% | 99% | 86% | ▼ | 101% | 97% | 94% | 100% | 106% |
| 20240926 | 1,749 | 1,762 | 1,730 | 1,758 | 66,500 | 30 | 102% | 101% | 208% | ▲ | 99% | 96% | 93% | 100% | 107% |
| 20240927 | 1,768 | 1,768 | 1,745 | 1,758 | 31,500 | 0 | 100% | 99% | 47% | -- | 101% | 98% | 96% | 100% | 107% |
| 20240930 | 1,712 | 1,725 | 1,692 | 1,721 | 48,400 | -37 | 98% | 101% | 154% | ▼ | 99% | 98% | 95% | 98% | 105% |
| 20241001 | 1,721 | 1,731 | 1,700 | 1,705 | 25,600 | -16 | 99% | 99% | 53% | ▼▼ | 99% | 99% | 95% | 97% | 104% |
| 20241002 | 1,710 | 1,721 | 1,688 | 1,694 | 35,100 | -11 | 99% | 99% | 137% | ▼▼▼ | 98% | 96% | 96% | 96% | 103% |
| 20241003 | 1,714 | 1,714 | 1,681 | 1,684 | 25,000 | -10 | 99% | 98% | 71% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 103% |
| 20241004 | 1,680 | 1,693 | 1,672 | 1,684 | 51,500 | 0 | 100% | 100% | 206% | -- | 99% | 96% | 96% | 96% | 102% |
| 20241007 | 1,705 | 1,710 | 1,680 | 1,690 | 42,800 | 6 | 100% | 99% | 83% | ▲ | 99% | 99% | 98% | 96% | 103% |
| 20241008 | 1,670 | 1,670 | 1,642 | 1,645 | 61,900 | -45 | 97% | 99% | 145% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241009 | 1,650 | 1,654 | 1,628 | 1,638 | 46,700 | -7 | 100% | 99% | 75% | ▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20241010 | 1,635 | 1,639 | 1,620 | 1,639 | 52,600 | 1 | 100% | 100% | 113% | ▲ | 100% | 99% | 103% | 93% | 100% |
| 20241011 | 1,642 | 1,653 | 1,631 | 1,640 | 55,700 | 1 | 100% | 100% | 106% | ▲▲ | 100% | 99% | 104% | 93% | 100% |
| 20241015 | 1,646 | 1,653 | 1,640 | 1,646 | 71,500 | 6 | 100% | 100% | 128% | ▲▲▲ | 100% | 99% | 108% | 94% | 100% |
| 20241016 | 1,630 | 1,646 | 1,624 | 1,634 | 42,300 | -12 | 99% | 100% | 59% | ▼ | 99% | 96% | 107% | 93% | 100% |
| 20241017 | 1,634 | 1,641 | 1,621 | 1,625 | 36,700 | -9 | 99% | 99% | 87% | ▼▼ | 99% | 94% | 107% | 92% | 100% |
| 20241018 | 1,640 | 1,640 | 1,614 | 1,631 | 41,900 | 6 | 100% | 99% | 114% | ▲ | 99% | 94% | 108% | 93% | 100% |
| 20241021 | 1,629 | 1,629 | 1,610 | 1,616 | 36,800 | -15 | 99% | 99% | 88% | ▼ | 97% | 95% | 109% | 92% | 100% |
| 20241022 | 1,616 | 1,616 | 1,569 | 1,569 | 53,100 | -47 | 97% | 97% | 144% | ▼▼ | 99% | 99% | 113% | 89% | 100% |
| 20241023 | 1,560 | 1,563 | 1,542 | 1,543 | 52,300 | -26 | 98% | 99% | 98% | ▼▼▼ | 100% | 103% | 114% | 88% | 100% |
| 20241024 | 1,540 | 1,550 | 1,528 | 1,534 | 64,300 | -9 | 99% | 100% | 123% | ▼▼▼▼ | 99% | 106% | 113% | 87% | 100% |
| 20241025 | 1,550 | 1,558 | 1,527 | 1,530 | 46,800 | -4 | 100% | 99% | 73% | ▼▼▼▼▼ | 101% | 107% | 115% | 87% | 100% |
| 20241028 | 1,533 | 1,546 | 1,523 | 1,542 | 52,900 | 12 | 101% | 101% | 113% | ▲ | 100% | 105% | 114% | 90% | 101% |
| 20241029 | 1,547 | 1,554 | 1,541 | 1,552 | 53,200 | 10 | 101% | 100% | 101% | ▲▲ | 102% | 106% | 111% | 91% | 101% |
| 20241030 | 1,545 | 1,608 | 1,545 | 1,582 | 415,200 | 30 | 102% | 102% | 780% | ▲▲▲ | 103% | 106% | 108% | 93% | 103% |
| 20241031 | 1,585 | 1,646 | 1,585 | 1,637 | 71,300 | 55 | 103% | 103% | 17% | ▲▲▲▲ | 101% | 105% | 106% | 97% | 107% |
| 20241101 | 1,610 | 1,644 | 1,608 | 1,627 | 51,500 | -10 | 99% | 101% | 72% | ▼ | 99% | 103% | 106% | 96% | 106% |
| 20241105 | 1,643 | 1,645 | 1,611 | 1,626 | 55,100 | -1 | 100% | 99% | 107% | ▼▼ | 100% | 105% | 106% | 96% | 106% |
| 20241106 | 1,638 | 1,644 | 1,608 | 1,635 | 100,100 | 9 | 101% | 100% | 182% | ▲ | 101% | 106% | 105% | 99% | 107% |
| 20241107 | 1,662 | 1,686 | 1,639 | 1,684 | 101,000 | 49 | 103% | 101% | 101% | ▲▲ | 100% | 104% | 104% | 100% | 110% |
| 20241108 | 1,688 | 1,707 | 1,669 | 1,696 | 74,300 | 12 | 101% | 100% | 74% | ▲▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20241111 | 1,683 | 1,696 | 1,662 | 1,683 | 61,300 | -13 | 99% | 100% | 83% | ▼ | 102% | 100% | 106% | 99% | 110% |
| 20241112 | 1,683 | 1,718 | 1,679 | 1,715 | 66,800 | 32 | 102% | 102% | 109% | ▲ | 102% | 98% | 103% | 100% | 112% |
| 20241113 | 1,728 | 1,783 | 1,715 | 1,756 | 101,000 | 41 | 102% | 102% | 151% | ▲▲ | 96% | 96% | 101% | 100% | 115% |
| 20241114 | 1,763 | 1,776 | 1,696 | 1,696 | 84,300 | -60 | 97% | 96% | 83% | ▼ | 99% | 99% | 105% | 97% | 111% |
| 20241115 | 1,696 | 1,696 | 1,666 | 1,678 | 58,300 | -18 | 99% | 99% | 69% | ▼▼ | 100% | 101% | 107% | 96% | 110% |
| 20241118 | 1,677 | 1,703 | 1,677 | 1,684 | 24,400 | 6 | 100% | 100% | 42% | ▲ | 100% | 101% | 106% | 96% | 110% |
| 20241119 | 1,688 | 1,704 | 1,677 | 1,696 | 51,800 | 12 | 101% | 100% | 212% | ▲▲ | 99% | 102% | 106% | 97% | 111% |
| 20241120 | 1,683 | 1,683 | 1,647 | 1,666 | 59,500 | -30 | 98% | 99% | 115% | ▼ | 99% | 102% | 106% | 95% | 109% |
| 20241121 | 1,680 | 1,688 | 1,665 | 1,671 | 29,300 | 5 | 100% | 99% | 49% | ▲ | 100% | 101% | 106% | 95% | 109% |
| 20241122 | 1,680 | 1,687 | 1,673 | 1,687 | 35,300 | 16 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 105% | 96% | 110% |
| 20241125 | 1,700 | 1,715 | 1,693 | 1,708 | 140,200 | 21 | 101% | 100% | 397% | ▲▲▲ | 101% | 102% | 105% | 97% | 111% |
| 20241126 | 1,702 | 1,718 | 1,697 | 1,713 | 26,900 | 5 | 100% | 101% | 19% | ▲▲▲▲ | 100% | 102% | 105% | 98% | 110% |
| 20241127 | 1,702 | 1,708 | 1,688 | 1,700 | 56,100 | -13 | 99% | 100% | 209% | ▼ | 100% | 103% | 105% | 97% | 107% |
| 20241128 | 1,695 | 1,709 | 1,689 | 1,696 | 43,700 | -4 | 100% | 100% | 78% | ▼▼ | 100% | 103% | 105% | 97% | 104% |
| 20241129 | 1,693 | 1,710 | 1,692 | 1,692 | 28,100 | -4 | 100% | 100% | 64% | ▼▼▼ | 102% | 103% | 104% | 96% | 104% |
| 20241202 | 1,708 | 1,754 | 1,700 | 1,743 | 67,400 | 51 | 103% | 102% | 240% | ▲ | 99% | 103% | 101% | 99% | 107% |
| 20241203 | 1,743 | 1,750 | 1,722 | 1,728 | 47,100 | -15 | 99% | 99% | 70% | ▼ | 102% | 104% | 103% | 98% | 106% |
| 20241204 | 1,715 | 1,758 | 1,715 | 1,742 | 68,800 | 14 | 101% | 102% | 146% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241205 | 1,759 | 1,759 | 1,738 | 1,752 | 33,300 | 10 | 101% | 100% | 48% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241206 | 1,760 | 1,765 | 1,748 | 1,763 | 28,100 | 11 | 101% | 100% | 84% | ▲▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241209 | 1,768 | 1,788 | 1,763 | 1,787 | 29,900 | 24 | 101% | 101% | 106% | ▲▲▲▲ | 98% | 99% | 0% | 100% | 107% |
| 20241210 | 1,800 | 1,800 | 1,751 | 1,763 | 27,000 | -24 | 99% | 98% | 90% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241211 | 1,764 | 1,771 | 1,746 | 1,754 | 33,500 | -9 | 99% | 99% | 124% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241212 | 1,761 | 1,778 | 1,751 | 1,763 | 29,200 | 9 | 101% | 100% | 87% | ▲ | 101% | 101% | 0% | 99% | 106% |
| 20241213 | 1,748 | 1,776 | 1,743 | 1,770 | 37,400 | 7 | 100% | 101% | 128% | ▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241216 | 1,774 | 1,799 | 1,765 | 1,779 | 56,500 | 9 | 101% | 100% | 151% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241217 | 1,770 | 1,771 | 1,742 | 1,761 | 48,300 | -18 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241218 | 1,760 | 1,768 | 1,750 | 1,755 | 24,800 | -6 | 100% | 100% | 51% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,743 | 1,777 | 1,741 | 1,762 | 28,700 | 7 | 100% | 101% | 116% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 1,764 | 1,771 | 1,753 | 1,761 | 36,900 | -1 | 100% | 100% | 129% | ▼ | % | % | % | 99% | 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 | 3,800 | 81,900 | 100 | 66,600 | 3,700 | 15,300 |
| 2024-12-06 | 3,300 | 80,400 | 0 | 67,600 | 3,300 | 12,800 |
| 2024-11-29 | 2,800 | 75,500 | 0 | 61,600 | 2,800 | 13,900 |
| 2024-11-22 | 1,000 | 74,800 | 0 | 61,500 | 1,000 | 13,300 |
| 2024-11-15 | 2,600 | 72,600 | 0 | 60,000 | 2,600 | 12,600 |
| 2024-11-08 | 2,200 | 78,700 | 100 | 61,200 | 2,100 | 17,500 |
| 2024-11-01 | 3,000 | 84,500 | 0 | 62,100 | 3,000 | 22,400 |
| 2024-10-25 | 900 | 85,100 | 100 | 59,900 | 800 | 25,200 |
| 2024-10-18 | 1,400 | 82,700 | 0 | 59,100 | 1,400 | 23,600 |
| 2024-10-11 | 1,200 | 84,100 | 0 | 60,500 | 1,200 | 23,600 |
| 2024-10-04 | 1,500 | 79,100 | 0 | 59,300 | 1,500 | 19,800 |
| 2024-09-27 | 5,800 | 70,700 | 0 | 51,800 | 5,800 | 18,900 |
| 2024-09-20 | 4,200 | 70,400 | 0 | 52,300 | 4,200 | 18,100 |
| 2024-09-13 | 2,300 | 81,100 | 0 | 58,300 | 2,300 | 22,800 |
| 2024-09-06 | 2,300 | 85,000 | 0 | 60,000 | 2,300 | 25,000 |
| 2024-08-30 | 2,100 | 88,200 | 0 | 56,000 | 2,100 | 32,200 |
| 2024-08-23 | 1,900 | 90,000 | 0 | 55,600 | 1,900 | 34,400 |
| 2024-08-16 | 1,500 | 94,800 | 0 | 58,000 | 1,500 | 36,800 |
| 2024-08-09 | 2,800 | 96,900 | 0 | 58,700 | 2,800 | 38,200 |
| 2024-08-02 | 8,900 | 98,900 | 0 | 56,200 | 8,900 | 42,700 |
| 2024-07-26 | 3,700 | 79,400 | 0 | 55,200 | 3,700 | 24,200 |
| 2024-07-19 | 7,400 | 86,600 | 0 | 55,700 | 7,400 | 30,900 |
| 2024-07-12 | 6,300 | 87,800 | 0 | 56,500 | 6,300 | 31,300 |
| 2024-07-05 | 9,800 | 88,800 | 0 | 55,500 | 9,800 | 33,300 |
| 2024-06-28 | 9,700 | 62,400 | 0 | 19,700 | 9,700 | 42,700 |
| 2024-06-21 | 8,600 | 69,400 | 0 | 21,800 | 8,600 | 47,600 |
| 2024-06-14 | 5,200 | 78,000 | 0 | 23,200 | 5,200 | 54,800 |
| 2024-06-07 | 5,300 | 73,400 | 0 | 22,500 | 5,300 | 50,900 |
| 2024-05-31 | 6,300 | 67,500 | 0 | 21,200 | 6,300 | 46,300 |
| 2024-05-24 | 5,200 | 73,600 | 0 | 21,600 | 5,200 | 52,000 |
| 2024-05-17 | 5,100 | 71,500 | 0 | 20,100 | 5,100 | 51,400 |
| 2024-05-10 | 4,500 | 64,700 | 0 | 19,800 | 4,500 | 44,900 |
| 2024-05-02 | 5,400 | 67,900 | 0 | 17,100 | 5,400 | 50,800 |
| 2024-04-26 | 4,700 | 72,700 | 0 | 17,900 | 4,700 | 54,800 |
| 2024-04-19 | 1,300 | 75,300 | 0 | 18,500 | 1,300 | 56,800 |
| 2024-04-12 | 4,600 | 68,700 | 0 | 17,400 | 4,600 | 51,300 |
| 2024-04-05 | 3,400 | 70,700 | 0 | 17,300 | 3,400 | 53,400 |
| 2024-03-29 | 3,200 | 68,700 | 0 | 16,900 | 3,200 | 51,800 |
| 2024-03-22 | 9,900 | 90,700 | 0 | 23,300 | 9,900 | 67,400 |
| 2024-03-15 | 3,300 | 75,100 | 100 | 18,600 | 3,200 | 56,500 |
| 2024-03-08 | 2,900 | 74,000 | 100 | 17,300 | 2,800 | 56,700 |
| 2024-03-01 | 2,200 | 88,000 | 0 | 17,600 | 2,200 | 70,400 |
| 2024-02-22 | 3,300 | 85,700 | 0 | 15,700 | 3,300 | 70,000 |
| 2024-02-16 | 2,600 | 90,000 | 0 | 17,100 | 2,600 | 72,900 |
| 2024-02-09 | 5,100 | 90,400 | 200 | 17,400 | 4,900 | 73,000 |
| 2024-02-02 | 3,900 | 97,600 | 0 | 19,400 | 3,900 | 78,200 |
| 2024-01-26 | 9,800 | 83,900 | 0 | 18,100 | 9,800 | 65,800 |
| 2024-01-19 | 10,500 | 55,900 | 100 | 17,000 | 10,400 | 38,900 |
| 2024-01-12 | 9,500 | 54,700 | 0 | 16,700 | 9,500 | 38,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 13:00 | 日道路 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 13:00 | 日道路 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 日道路 | 定款一部変更及び監査役の異動に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 日道路 | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 中期経営計画2024(2024～2026年度)の策定に関するお知らせ |
| 20240513 | 13:00 | 日道路 | 支配株主等に関する事項について |
| 20240321 | 13:30 | 日道路 | 業績予想の修正に関するお知らせ |
| 20240321 | 13:30 | 日道路 | 監査役の辞任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1884 | 1 | 日本道路株式会社 | 2024-12-22 04:24:56 |
| 1884 | 2 | 【機関投資家向け】土浦テクノBASE施設見学会を開催しました | IR | 新着情報 | 日本道路株式会社 | 2024-10-03 20:30:41 |
| 1884 | 2 | 2014年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:05 |
| 1884 | 2 | 2015年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:04 |
| 1884 | 2 | 2016年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:03 |
| 1884 | 2 | 2017年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:01 |
| 1884 | 2 | 2018年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:35:00 |
| 1884 | 2 | 2019年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:59 |
| 1884 | 2 | 2020年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:58 |
| 1884 | 2 | 2021年度 | IR | 新着情報 | 日本道路株式会社 | 2024-06-19 00:34:57 |