| 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 | 3,405 | 3,580 | 3,400 | 3,540 | 9,800 | 95 | 103% | 104% | 71% | ▲ | 100% | 99% | 107% | 90% | 103% |
| 20250121 | 3,540 | 3,540 | 3,495 | 3,535 | 4,300 | -5 | 100% | 100% | 44% | ▼ | 101% | 101% | 107% | 93% | 103% |
| 20250122 | 3,555 | 3,600 | 3,510 | 3,580 | 4,400 | 45 | 101% | 101% | 102% | ▲ | 98% | 101% | 106% | 95% | 104% |
| 20250123 | 3,575 | 3,575 | 3,465 | 3,510 | 5,900 | -70 | 98% | 98% | 134% | ▼ | 100% | 103% | 108% | 93% | 102% |
| 20250124 | 3,530 | 3,545 | 3,505 | 3,520 | 5,400 | 10 | 100% | 100% | 92% | ▲ | 99% | 104% | 107% | 93% | 102% |
| 20250127 | 3,555 | 3,555 | 3,510 | 3,510 | 3,200 | -10 | 100% | 99% | 59% | ▼ | 102% | 105% | 108% | 93% | 102% |
| 20250128 | 3,515 | 3,610 | 3,515 | 3,595 | 5,700 | 85 | 102% | 102% | 178% | ▲ | 100% | 101% | 104% | 95% | 104% |
| 20250129 | 3,590 | 3,645 | 3,575 | 3,590 | 7,500 | -5 | 100% | 100% | 132% | ▼ | 103% | 102% | 104% | 95% | 104% |
| 20250130 | 3,550 | 3,655 | 3,550 | 3,640 | 6,500 | 50 | 101% | 103% | 87% | ▲ | 101% | 101% | 101% | 96% | 106% |
| 20250131 | 3,640 | 3,695 | 3,635 | 3,690 | 6,600 | 50 | 101% | 101% | 102% | ▲▲ | 99% | 102% | 101% | 98% | 107% |
| 20250203 | 3,650 | 3,700 | 3,615 | 3,630 | 11,500 | -60 | 98% | 99% | 174% | ▼ | 100% | 102% | 102% | 98% | 105% |
| 20250204 | 3,640 | 3,685 | 3,600 | 3,635 | 7,700 | 5 | 100% | 100% | 67% | ▲ | 100% | 105% | 103% | 99% | 106% |
| 20250205 | 3,635 | 3,695 | 3,615 | 3,635 | 5,600 | 0 | 100% | 100% | 73% | -- | 100% | 104% | 102% | 99% | 106% |
| 20250206 | 3,665 | 3,680 | 3,650 | 3,670 | 2,000 | 35 | 101% | 100% | 36% | ▲ | 101% | 102% | 102% | 99% | 107% |
| 20250207 | 3,660 | 3,730 | 3,650 | 3,710 | 10,300 | 40 | 101% | 101% | 515% | ▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20250210 | 3,705 | 3,730 | 3,680 | 3,705 | 3,900 | -5 | 100% | 100% | 38% | ▼ | 101% | 98% | 103% | 100% | 108% |
| 20250212 | 3,750 | 3,860 | 3,750 | 3,800 | 8,500 | 95 | 103% | 101% | 218% | ▲ | 101% | 97% | 104% | 100% | 110% |
| 20250213 | 3,700 | 3,785 | 3,550 | 3,745 | 22,700 | -55 | 99% | 101% | 267% | ▼ | 98% | 95% | 104% | 99% | 109% |
| 20250214 | 3,775 | 3,775 | 3,685 | 3,685 | 2,800 | -60 | 98% | 98% | 12% | ▼▼ | 100% | 97% | 107% | 97% | 107% |
| 20250217 | 3,665 | 3,720 | 3,655 | 3,665 | 3,600 | -20 | 99% | 100% | 129% | ▼▼▼ | 98% | 97% | 107% | 96% | 104% |
| 20250218 | 3,655 | 3,655 | 3,580 | 3,580 | 6,500 | -85 | 98% | 98% | 181% | ▼▼▼▼ | 100% | 100% | 110% | 94% | 102% |
| 20250219 | 3,580 | 3,620 | 3,560 | 3,575 | 12,400 | -5 | 100% | 100% | 191% | ▼▼▼▼▼ | 99% | 101% | 110% | 94% | 102% |
| 20250220 | 3,575 | 3,605 | 3,515 | 3,555 | 20,900 | -20 | 99% | 99% | 169% | ▼▼▼▼▼▼ | 101% | 105% | 112% | 94% | 101% |
| 20250225 | 3,495 | 3,595 | 3,440 | 3,540 | 14,800 | -15 | 100% | 101% | 71% | ▼▼▼▼▼▼▼ | 99% | 104% | 112% | 93% | 101% |
| 20250226 | 3,525 | 3,540 | 3,495 | 3,505 | 7,400 | -35 | 99% | 99% | 50% | ▼▼▼▼▼▼▼▼ | 102% | 104% | 113% | 92% | 100% |
| 20250227 | 3,540 | 3,595 | 3,515 | 3,595 | 5,100 | 90 | 103% | 102% | 69% | ▲ | 100% | 104% | 112% | 95% | 103% |
| 20250228 | 3,570 | 3,615 | 3,560 | 3,575 | 5,300 | -20 | 99% | 100% | 104% | ▼ | 101% | 103% | 109% | 94% | 102% |
| 20250303 | 3,640 | 3,670 | 3,630 | 3,670 | 4,200 | 95 | 103% | 101% | 79% | ▲ | 100% | 102% | 109% | 97% | 105% |
| 20250304 | 3,670 | 3,690 | 3,610 | 3,655 | 11,000 | -15 | 100% | 100% | 262% | ▼ | 100% | 100% | 109% | 96% | 104% |
| 20250305 | 3,670 | 3,695 | 3,645 | 3,685 | 4,300 | 30 | 101% | 100% | 39% | ▲ | 101% | 100% | 108% | 97% | 105% |
| 20250306 | 3,700 | 3,760 | 3,695 | 3,730 | 6,600 | 45 | 101% | 101% | 153% | ▲▲ | 100% | 103% | 107% | 98% | 106% |
| 20250307 | 3,725 | 3,775 | 3,670 | 3,735 | 7,900 | 5 | 100% | 100% | 120% | ▲▲▲ | 98% | 103% | 106% | 98% | 107% |
| 20250310 | 3,750 | 3,750 | 3,660 | 3,660 | 4,500 | -75 | 98% | 98% | 57% | ▼ | 101% | 107% | 109% | 96% | 104% |
| 20250311 | 3,645 | 3,705 | 3,595 | 3,680 | 8,600 | 20 | 101% | 101% | 191% | ▲ | 99% | 105% | 107% | 97% | 105% |
| 20250312 | 3,740 | 3,760 | 3,690 | 3,705 | 7,000 | 25 | 101% | 99% | 81% | ▲▲ | 104% | 106% | 104% | 98% | 106% |
| 20250313 | 3,705 | 3,860 | 3,670 | 3,850 | 14,200 | 145 | 104% | 104% | 203% | ▲▲▲ | 100% | 103% | 102% | 100% | 110% |
| 20250314 | 3,795 | 3,840 | 3,760 | 3,805 | 11,400 | -45 | 99% | 100% | 80% | ▼ | 103% | 103% | 101% | 99% | 109% |
| 20250317 | 3,805 | 3,930 | 3,780 | 3,915 | 10,300 | 110 | 103% | 103% | 90% | ▲ | 101% | 101% | 99% | 100% | 112% |
| 20250318 | 3,875 | 3,980 | 3,870 | 3,925 | 6,500 | 10 | 100% | 101% | 63% | ▲▲ | 99% | 101% | 99% | 100% | 112% |
| 20250319 | 3,900 | 3,950 | 3,845 | 3,865 | 7,600 | -60 | 98% | 99% | 117% | ▼ | 101% | 103% | 102% | 98% | 110% |
| 20250321 | 3,865 | 3,925 | 3,865 | 3,905 | 3,000 | 40 | 101% | 101% | 39% | ▲ | 99% | 101% | 100% | 99% | 111% |
| 20250324 | 3,935 | 3,955 | 3,890 | 3,900 | 6,200 | -5 | 100% | 99% | 207% | ▼ | 99% | 96% | 99% | 99% | 111% |
| 20250325 | 3,955 | 3,970 | 3,875 | 3,920 | 6,200 | 20 | 101% | 99% | 100% | ▲ | 100% | 97% | 100% | 100% | 112% |
| 20250326 | 3,925 | 3,950 | 3,910 | 3,940 | 8,600 | 20 | 101% | 100% | 139% | ▲▲ | 101% | 97% | 100% | 100% | 112% |
| 20250327 | 3,935 | 3,985 | 3,915 | 3,985 | 15,600 | 45 | 101% | 101% | 181% | ▲▲▲ | 98% | 98% | 101% | 100% | 111% |
| 20250328 | 3,895 | 3,895 | 3,790 | 3,805 | 12,800 | -180 | 95% | 98% | 82% | ▼ | 102% | 100% | 105% | 95% | 106% |
| 20250331 | 3,735 | 3,860 | 3,660 | 3,795 | 20,200 | -10 | 100% | 102% | 158% | ▼▼ | 100% | 98% | 103% | 95% | 104% |
| 20250401 | 3,795 | 3,865 | 3,785 | 3,810 | 10,000 | 15 | 100% | 100% | 50% | ▲ | 100% | 98% | 103% | 96% | 104% |
| 20250402 | 3,810 | 3,890 | 3,765 | 3,815 | 6,900 | 5 | 100% | 100% | 69% | ▲▲ | 101% | 102% | 106% | 96% | 104% |
| 20250403 | 3,715 | 3,880 | 3,710 | 3,750 | 17,600 | -65 | 98% | 101% | 255% | ▼ | 99% | 104% | 0% | 94% | 102% |
| 20250404 | 3,680 | 3,760 | 3,550 | 3,655 | 31,300 | -95 | 97% | 99% | 178% | ▼▼ | 108% | 112% | 0% | 92% | 100% |
| 20250408 | 3,445 | 3,760 | 3,430 | 3,725 | 28,400 | 70 | 102% | 108% | 91% | ▲ | 98% | 105% | 0% | 93% | 102% |
| 20250409 | 3,655 | 3,710 | 3,580 | 3,600 | 17,700 | -125 | 97% | 98% | 62% | ▼ | 99% | 99% | 0% | 90% | 100% |
| 20250410 | 3,805 | 3,835 | 3,715 | 3,785 | 8,000 | 185 | 105% | 99% | 45% | ▲ | 103% | 102% | 0% | 95% | 105% |
| 20250411 | 3,725 | 3,850 | 3,690 | 3,845 | 11,300 | 60 | 102% | 103% | 141% | ▲▲ | 99% | 101% | 0% | 96% | 107% |
| 20250414 | 3,885 | 3,900 | 3,845 | 3,855 | 14,600 | 10 | 100% | 99% | 129% | ▲▲▲ | 100% | 104% | 0% | 97% | 107% |
| 20250415 | 3,785 | 3,850 | 3,785 | 3,785 | 1,500 | -70 | 98% | 100% | 10% | ▼ | 97% | 0% | 0% | 95% | 105% |
| 20250416 | 3,855 | 3,855 | 3,745 | 3,745 | 5,300 | -40 | 99% | 97% | 353% | ▼▼ | 102% | 0% | 0% | 94% | 104% |
| 20250417 | 3,740 | 3,840 | 3,730 | 3,805 | 3,500 | 60 | 102% | 102% | 66% | ▲ | 103% | 0% | 0% | 95% | 106% |
| 20250418 | 3,810 | 3,940 | 3,810 | 3,925 | 10,900 | 120 | 103% | 103% | 311% | ▲▲ | % | % | % | 98% | 109% |
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 | 1,200 | 18,400 | 0 | 13,600 | 1,200 | 4,800 |
| 2025-04-04 | 1,000 | 39,100 | 0 | 34,100 | 1,000 | 5,000 |
| 2025-03-28 | 1,100 | 46,100 | 0 | 41,100 | 1,100 | 5,000 |
| 2025-03-21 | 1,400 | 46,500 | 0 | 41,500 | 1,400 | 5,000 |
| 2025-03-14 | 1,300 | 49,300 | 0 | 44,700 | 1,300 | 4,600 |
| 2025-03-07 | 700 | 38,800 | 0 | 32,100 | 700 | 6,700 |
| 2025-02-28 | 800 | 40,300 | 300 | 33,300 | 500 | 7,000 |
| 2025-02-21 | 1,000 | 41,800 | 400 | 33,600 | 600 | 8,200 |
| 2025-02-14 | 1,200 | 37,400 | 0 | 29,600 | 1,200 | 7,800 |
| 2025-02-07 | 1,300 | 32,600 | 0 | 24,800 | 1,300 | 7,800 |
| 2025-01-31 | 1,300 | 30,300 | 0 | 21,000 | 1,300 | 9,300 |
| 2025-01-24 | 1,000 | 29,800 | 0 | 20,900 | 1,000 | 8,900 |
| 2025-01-17 | 1,200 | 29,200 | 0 | 20,200 | 1,200 | 9,000 |
| 2025-01-10 | 1,700 | 23,900 | 0 | 14,600 | 1,700 | 9,300 |
| 2024-12-27 | 1,500 | 21,700 | 0 | 14,200 | 1,500 | 7,500 |
| 2024-12-20 | 2,400 | 22,100 | 0 | 14,200 | 2,400 | 7,900 |
| 2024-12-13 | 4,700 | 23,800 | 500 | 18,500 | 4,200 | 5,300 |
| 2024-12-06 | 3,900 | 24,500 | 0 | 19,800 | 3,900 | 4,700 |
| 2024-11-29 | 3,700 | 30,300 | 0 | 26,000 | 3,700 | 4,300 |
| 2024-11-22 | 3,600 | 33,900 | 0 | 29,500 | 3,600 | 4,400 |
| 2024-11-15 | 3,400 | 34,300 | 0 | 29,500 | 3,400 | 4,800 |
| 2024-11-08 | 2,800 | 34,900 | 0 | 30,000 | 2,800 | 4,900 |
| 2024-11-01 | 2,500 | 34,700 | 0 | 30,000 | 2,500 | 4,700 |
| 2024-10-25 | 1,500 | 35,600 | 0 | 30,100 | 1,500 | 5,500 |
| 2024-10-18 | 1,500 | 35,600 | 0 | 30,100 | 1,500 | 5,500 |
| 2024-10-11 | 1,700 | 37,700 | 0 | 30,400 | 1,700 | 7,300 |
| 2024-10-04 | 2,900 | 37,600 | 0 | 30,100 | 2,900 | 7,500 |
| 2024-09-27 | 2,600 | 37,300 | 0 | 30,700 | 2,600 | 6,600 |
| 2024-09-20 | 1,600 | 56,300 | 0 | 49,000 | 1,600 | 7,300 |
| 2024-09-13 | 1,000 | 56,800 | 0 | 49,000 | 1,000 | 7,800 |
| 2024-09-06 | 1,300 | 39,100 | 0 | 29,100 | 1,300 | 10,000 |
| 2024-08-30 | 7,000 | 41,700 | 0 | 31,100 | 7,000 | 10,600 |
| 2024-08-23 | 6,500 | 42,600 | 0 | 33,200 | 6,500 | 9,400 |
| 2024-08-16 | 5,600 | 49,500 | 0 | 33,400 | 5,600 | 16,100 |
| 2024-08-09 | 5,400 | 54,700 | 0 | 38,300 | 5,400 | 16,400 |
| 2024-08-02 | 1,700 | 88,600 | 0 | 70,400 | 1,700 | 18,200 |
| 2024-07-26 | 1,700 | 75,700 | 0 | 56,700 | 1,700 | 19,000 |
| 2024-07-19 | 1,400 | 76,400 | 0 | 55,700 | 1,400 | 20,700 |
| 2024-07-12 | 1,500 | 75,700 | 0 | 55,800 | 1,500 | 19,900 |
| 2024-07-05 | 2,100 | 75,400 | 0 | 55,700 | 2,100 | 19,700 |
| 2024-06-28 | 2,200 | 72,900 | 0 | 53,900 | 2,200 | 19,000 |
| 2024-06-21 | 2,300 | 73,800 | 0 | 53,500 | 2,300 | 20,300 |
| 2024-06-14 | 2,800 | 77,100 | 0 | 58,500 | 2,800 | 18,600 |
| 2024-06-07 | 2,400 | 78,200 | 0 | 58,300 | 2,400 | 19,900 |
| 2024-05-31 | 2,400 | 77,700 | 0 | 58,400 | 2,400 | 19,300 |
| 2024-05-24 | 2,100 | 87,300 | 0 | 66,400 | 2,100 | 20,900 |
| 2024-05-17 | 1,600 | 89,600 | 0 | 66,000 | 1,600 | 23,600 |
| 2024-05-10 | 3,100 | 89,700 | 0 | 66,200 | 3,100 | 23,500 |
| 2024-05-02 | 3,000 | 87,300 | 0 | 64,100 | 3,000 | 23,200 |
| 2024-04-26 | 3,200 | 87,700 | 0 | 64,300 | 3,200 | 23,400 |
| 2024-04-19 | 1,700 | 81,100 | 100 | 59,200 | 1,600 | 21,900 |
| 2024-04-12 | 6,200 | 80,800 | 0 | 59,600 | 6,200 | 21,200 |
| 2024-04-05 | 6,300 | 80,500 | 0 | 59,700 | 6,300 | 20,800 |
| 2024-03-29 | 6,000 | 81,500 | 0 | 60,700 | 6,000 | 20,800 |
| 2024-03-22 | 8,000 | 74,800 | 0 | 59,700 | 8,000 | 15,100 |
| 2024-03-15 | 9,100 | 74,600 | 0 | 59,900 | 9,100 | 14,700 |
| 2024-03-08 | 2,200 | 26,700 | 0 | 13,200 | 2,200 | 13,500 |
| 2024-03-01 | 1,000 | 27,000 | 0 | 13,000 | 1,000 | 14,000 |
| 2024-02-22 | 1,000 | 25,700 | 0 | 13,500 | 1,000 | 12,200 |
| 2024-02-16 | 200 | 29,400 | 0 | 13,300 | 200 | 16,100 |
| 2024-02-09 | 1,000 | 30,400 | 0 | 13,300 | 1,000 | 17,100 |
| 2024-02-02 | 300 | 37,800 | 0 | 15,700 | 300 | 22,100 |
| 2024-01-26 | 300 | 39,700 | 0 | 14,500 | 300 | 25,200 |
| 2024-01-19 | 400 | 38,200 | 0 | 14,500 | 400 | 23,700 |
| 2024-01-12 | 900 | 35,400 | 300 | 13,600 | 600 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 16:00 | 若築建 | 役員の異動に関するお知らせ |
| 20250212 | 16:00 | 若築建 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250212 | 16:00 | 若築建 | 通期業績予想の修正に関するお知らせ |
| 20241225 | 16:00 | 若築建 | 非上場の親会社等の中間決算に関するお知らせ |
| 20241111 | 16:00 | 若築建 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | 若築建 | 手形払いの廃止に関するお知らせ |
| 20240808 | 16:00 | 若築建 | 株式報酬制度における追加拠出等に係る事項の決定に関するお知らせ |
| 20240808 | 16:00 | 若築建 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | 若築建 | 非上場の親会社等の決算に関するお知らせ |
| 20240611 | 16:00 | 若築建 | 支配株主等に関する事項について |
| 20240524 | 16:00 | 若築建 | 剰余金の配当に関するお知らせ |
| 20240514 | 16:00 | 若築建 | 「中期経営計画（2024年度－2026年度）」の策定について |
| 20240514 | 16:00 | 若築建 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240311 | 16:00 | 若築建 | 役員の異動に関するお知らせ |
| 20240311 | 16:00 | 若築建 | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240208 | 16:00 | 若築建 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VL8H | 350 | 2025-04-15 16:06 | 若築建設株式会社 | 株式会社麻生 | 変更報告書 |
| S100UVOG | 350 | 2024-12-06 15:58 | 若築建設株式会社 | 株式会社麻生 | 変更報告書 |
| S100UDAB | 350 | 2024-09-20 15:34 | 若築建設株式会社 | 株式会社麻生 | 変更報告書 |
| S100U5IK | 350 | 2024-08-09 15:26 | 若築建設株式会社 | 株式会社麻生 | 変更報告書 |
| S100TMZI | 350 | 2024-06-20 10:35 | 若築建設株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TC8N | 350 | 2024-05-08 15:31 | 若築建設株式会社 | 株式会社麻生 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1888 | 1 | 若築建設株式会社 | 2025-04-19 21:20:33 |
| 1888 | 2 | 2024.11.11IR2025年3月期 第2四半期決算説明資料(pdf 966KB) | 2024-11-12 02:31:22 |
| 1888 | 2 | 免責事項｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:46 |
| 1888 | 2 | ESG｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:45 |
| 1888 | 2 | 業績ハイライト｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-19 13:57:44 |
| 1888 | 2 | 株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-18 10:47:22 |
| 1888 | 2 | 若築建設（1888）の財務情報ならログミーFinance 若築建設、土木事業を中心に工事が順調に進捗し増収増益 受注高は中期経営計画目標の1,000億円を達成 - ログミーファイナンス | 2024-06-17 09:14:28 |
| 1888 | 2 | 新着情報｜若築建設株式会社 | 2024-06-17 09:14:25 |
| 1888 | 2 | 株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-17 09:14:24 |
| 1888 | 2 | IRカレンダー｜株主・投資家の皆様へ｜若築建設株式会社 | 2024-06-14 09:17:32 |