| 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 | 2,632 | 2,635 | 2,632 | 2,635 | 200 | -9 | 100% | 100% | 6% | ▼▼▼▼ | 100% | 102% | 109% | 98% | 100% |
| 20250121 | 2,644 | 2,644 | 2,632 | 2,632 | 200 | -3 | 100% | 100% | 100% | ▼▼▼▼▼ | 100% | 103% | 110% | 98% | 100% |
| 20250122 | 2,632 | 2,644 | 2,632 | 2,644 | 600 | 12 | 100% | 100% | 300% | ▲ | 100% | 102% | 109% | 98% | 100% |
| 20250123 | 2,644 | 2,644 | 2,644 | 2,644 | 27,500 | 0 | 100% | 100% | 4583% | -- | 101% | 103% | 109% | 98% | 100% |
| 20250127 | 2,650 | 2,667 | 2,640 | 2,667 | 3,400 | 23 | 101% | 101% | 12% | ▲ | 101% | 104% | 108% | 99% | 101% |
| 20250128 | 2,678 | 2,699 | 2,678 | 2,699 | 1,600 | 32 | 101% | 101% | 47% | ▲▲ | 100% | 104% | 107% | 100% | 103% |
| 20250129 | 2,695 | 2,700 | 2,695 | 2,700 | 1,100 | 1 | 100% | 100% | 69% | ▲▲▲ | 100% | 104% | 107% | 100% | 103% |
| 20250130 | 2,700 | 2,710 | 2,687 | 2,710 | 400 | 10 | 100% | 100% | 36% | ▲▲▲▲ | 100% | 103% | 106% | 100% | 103% |
| 20250131 | 2,730 | 2,730 | 2,721 | 2,721 | 200 | 11 | 100% | 100% | 50% | ▲▲▲▲▲ | 102% | 102% | 106% | 100% | 103% |
| 20250203 | 2,740 | 2,833 | 2,736 | 2,782 | 4,700 | 61 | 102% | 102% | 2350% | ▲▲▲▲▲▲ | 101% | 104% | 104% | 100% | 106% |
| 20250204 | 2,782 | 2,800 | 2,782 | 2,797 | 1,000 | 15 | 101% | 101% | 21% | ▲▲▲▲▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20250205 | 2,793 | 2,794 | 2,754 | 2,794 | 2,300 | -3 | 100% | 100% | 230% | ▼ | 100% | 103% | 102% | 100% | 106% |
| 20250206 | 2,794 | 2,801 | 2,794 | 2,801 | 400 | 7 | 100% | 100% | 17% | ▲ | 96% | 102% | 102% | 100% | 106% |
| 20250207 | 2,801 | 2,900 | 2,689 | 2,690 | 3,100 | -111 | 96% | 96% | 775% | ▼ | 103% | 103% | 102% | 96% | 102% |
| 20250210 | 2,800 | 2,900 | 2,800 | 2,890 | 3,900 | 200 | 107% | 103% | 126% | ▲ | 99% | 100% | 99% | 100% | 110% |
| 20250212 | 2,890 | 2,890 | 2,870 | 2,870 | 1,100 | -20 | 99% | 99% | 28% | ▼ | 99% | 101% | 99% | 99% | 109% |
| 20250213 | 2,869 | 2,869 | 2,805 | 2,845 | 1,600 | -25 | 99% | 99% | 145% | ▼▼ | 100% | 103% | 101% | 98% | 108% |
| 20250214 | 2,802 | 2,846 | 2,802 | 2,802 | 1,000 | -43 | 98% | 100% | 63% | ▼▼▼ | 103% | 103% | 101% | 97% | 106% |
| 20250217 | 2,802 | 2,880 | 2,802 | 2,880 | 500 | 78 | 103% | 103% | 50% | ▲ | 100% | 98% | 98% | 100% | 109% |
| 20250218 | 2,880 | 2,880 | 2,880 | 2,880 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 97% | 98% | 100% | 109% |
| 20250219 | 2,880 | 2,884 | 2,880 | 2,884 | 300 | 4 | 100% | 100% | 43% | ▲ | 101% | 99% | 98% | 100% | 110% |
| 20250220 | 2,880 | 2,895 | 2,851 | 2,895 | 1,700 | 11 | 100% | 101% | 567% | ▲▲ | 97% | 98% | 97% | 100% | 109% |
| 20250225 | 2,914 | 2,914 | 2,821 | 2,821 | 1,100 | -74 | 97% | 97% | 65% | ▼ | 100% | 102% | 101% | 97% | 107% |
| 20250226 | 2,808 | 2,808 | 2,801 | 2,801 | 700 | -20 | 99% | 100% | 64% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20250227 | 2,805 | 2,805 | 2,805 | 2,805 | 100 | 4 | 100% | 100% | 14% | ▲ | 99% | 98% | 99% | 97% | 104% |
| 20250228 | 2,874 | 2,874 | 2,851 | 2,851 | 600 | 46 | 102% | 99% | 600% | ▲▲ | 100% | 99% | 100% | 98% | 106% |
| 20250305 | 2,851 | 2,851 | 2,851 | 2,851 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 99% | 100% | 98% | 106% |
| 20250306 | 2,850 | 2,850 | 2,815 | 2,815 | 200 | -36 | 99% | 99% | 200% | ▼ | 100% | 100% | 100% | 97% | 105% |
| 20250307 | 2,811 | 2,811 | 2,811 | 2,811 | 100 | -4 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 100% | 97% | 104% |
| 20250310 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 100% | 97% | 104% |
| 20250311 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 101% | 97% | 104% |
| 20250313 | 2,777 | 2,777 | 2,770 | 2,770 | 300 | -40 | 99% | 100% | 150% | ▼ | 100% | 100% | 98% | 96% | 103% |
| 20250317 | 2,820 | 2,820 | 2,820 | 2,820 | 300 | 50 | 102% | 100% | 100% | ▲ | 100% | 101% | 97% | 97% | 105% |
| 20250318 | 2,807 | 2,807 | 2,807 | 2,807 | 100 | -13 | 100% | 100% | 33% | ▼ | 100% | 103% | 99% | 97% | 101% |
| 20250319 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | -47 | 98% | 100% | 100% | ▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20250324 | 2,790 | 2,810 | 2,790 | 2,810 | 600 | 50 | 102% | 101% | 600% | ▲ | 100% | 100% | 97% | 97% | 102% |
| 20250325 | 2,810 | 2,820 | 2,810 | 2,820 | 1,500 | 10 | 100% | 100% | 250% | ▲▲ | 100% | 99% | 97% | 97% | 102% |
| 20250326 | 2,830 | 2,839 | 2,830 | 2,839 | 400 | 19 | 101% | 100% | 27% | ▲▲▲ | 100% | 101% | 98% | 98% | 103% |
| 20250327 | 2,792 | 2,800 | 2,792 | 2,800 | 700 | -39 | 99% | 100% | 175% | ▼ | 100% | 98% | 97% | 97% | 101% |
| 20250328 | 2,810 | 2,815 | 2,810 | 2,815 | 700 | 15 | 101% | 100% | 100% | ▲ | 99% | 97% | 98% | 97% | 102% |
| 20250331 | 2,802 | 2,802 | 2,762 | 2,762 | 1,200 | -53 | 98% | 99% | 171% | ▼ | 100% | 96% | 96% | 95% | 100% |
| 20250401 | 2,812 | 2,812 | 2,812 | 2,812 | 300 | 50 | 102% | 100% | 25% | ▲ | 98% | 95% | 95% | 99% | 102% |
| 20250402 | 2,812 | 2,812 | 2,762 | 2,762 | 300 | -50 | 98% | 98% | 100% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20250403 | 2,751 | 2,751 | 2,711 | 2,727 | 400 | -35 | 99% | 99% | 133% | ▼▼ | 98% | 98% | 0% | 96% | 100% |
| 20250404 | 2,764 | 2,764 | 2,711 | 2,711 | 700 | -16 | 99% | 98% | 175% | ▼▼▼ | 101% | 103% | 0% | 95% | 100% |
| 20250408 | 2,645 | 2,679 | 2,606 | 2,679 | 400 | -32 | 99% | 101% | 57% | ▼▼▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20250409 | 2,654 | 2,654 | 2,650 | 2,652 | 1,000 | -27 | 99% | 100% | 250% | ▼▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250410 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 68 | 103% | 100% | 30% | ▲ | 100% | 102% | 0% | 96% | 103% |
| 20250411 | 2,651 | 2,651 | 2,651 | 2,651 | 100 | -69 | 97% | 100% | 33% | ▼ | 101% | 99% | 0% | 93% | 100% |
| 20250414 | 2,701 | 2,735 | 2,701 | 2,735 | 500 | 84 | 103% | 101% | 500% | ▲ | 102% | 0% | 0% | 96% | 103% |
| 20250415 | 2,685 | 2,785 | 2,680 | 2,735 | 900 | 0 | 100% | 102% | 180% | -- | 99% | 0% | 0% | 96% | 103% |
| 20250416 | 2,735 | 2,735 | 2,698 | 2,698 | 600 | -37 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20250417 | 2,661 | 2,709 | 2,661 | 2,662 | 300 | -36 | 99% | 100% | 50% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 32,300 | 0 | 30,900 | 0 | 1,400 |
| 2025-04-04 | 0 | 32,400 | 0 | 31,000 | 0 | 1,400 |
| 2025-03-28 | 0 | 33,000 | 0 | 31,100 | 0 | 1,900 |
| 2025-03-21 | 0 | 31,800 | 0 | 30,000 | 0 | 1,800 |
| 2025-03-14 | 0 | 31,800 | 0 | 29,800 | 0 | 2,000 |
| 2025-03-07 | 0 | 31,700 | 0 | 29,700 | 0 | 2,000 |
| 2025-02-28 | 0 | 31,700 | 0 | 29,700 | 0 | 2,000 |
| 2025-02-21 | 0 | 31,800 | 0 | 29,900 | 0 | 1,900 |
| 2025-02-14 | 0 | 32,100 | 0 | 29,900 | 0 | 2,200 |
| 2025-02-07 | 0 | 34,300 | 0 | 31,500 | 0 | 2,800 |
| 2025-01-31 | 0 | 34,900 | 0 | 31,400 | 0 | 3,500 |
| 2025-01-24 | 0 | 34,600 | 0 | 31,600 | 0 | 3,000 |
| 2025-01-17 | 0 | 20,800 | 0 | 17,700 | 0 | 3,100 |
| 2025-01-10 | 0 | 20,700 | 0 | 17,700 | 0 | 3,000 |
| 2024-12-27 | 0 | 5,900 | 0 | 3,500 | 0 | 2,400 |
| 2024-12-20 | 0 | 5,600 | 0 | 3,200 | 0 | 2,400 |
| 2024-12-13 | 0 | 5,600 | 0 | 3,100 | 0 | 2,500 |
| 2024-12-06 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-11-29 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-11-22 | 0 | 6,400 | 0 | 3,700 | 0 | 2,700 |
| 2024-11-15 | 0 | 5,100 | 0 | 2,700 | 0 | 2,400 |
| 2024-11-08 | 0 | 5,400 | 0 | 3,100 | 0 | 2,300 |
| 2024-11-01 | 0 | 3,900 | 0 | 2,600 | 0 | 1,300 |
| 2024-10-25 | 0 | 5,900 | 0 | 4,700 | 0 | 1,200 |
| 2024-10-18 | 0 | 5,100 | 0 | 4,200 | 0 | 900 |
| 2024-10-11 | 0 | 5,000 | 0 | 4,100 | 0 | 900 |
| 2024-10-04 | 0 | 4,300 | 0 | 3,500 | 0 | 800 |
| 2024-09-27 | 0 | 5,200 | 0 | 4,400 | 0 | 800 |
| 2024-09-20 | 0 | 4,900 | 0 | 4,300 | 0 | 600 |
| 2024-09-13 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-09-06 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-08-30 | 0 | 4,300 | 0 | 3,900 | 0 | 400 |
| 2024-08-23 | 0 | 4,400 | 0 | 3,900 | 0 | 500 |
| 2024-08-16 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-08-09 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-02 | 0 | 6,100 | 0 | 4,900 | 0 | 1,200 |
| 2024-07-26 | 0 | 6,400 | 0 | 5,100 | 0 | 1,300 |
| 2024-07-19 | 0 | 7,100 | 0 | 5,100 | 0 | 2,000 |
| 2024-07-12 | 0 | 7,500 | 0 | 5,200 | 0 | 2,300 |
| 2024-07-05 | 0 | 6,900 | 0 | 4,400 | 0 | 2,500 |
| 2024-06-28 | 0 | 7,100 | 0 | 4,400 | 0 | 2,700 |
| 2024-06-21 | 0 | 6,800 | 0 | 4,200 | 0 | 2,600 |
| 2024-06-14 | 0 | 6,900 | 0 | 4,100 | 0 | 2,800 |
| 2024-06-07 | 0 | 6,800 | 0 | 4,100 | 0 | 2,700 |
| 2024-05-31 | 0 | 6,600 | 0 | 4,000 | 0 | 2,600 |
| 2024-05-24 | 0 | 6,200 | 0 | 4,000 | 0 | 2,200 |
| 2024-05-17 | 0 | 6,500 | 0 | 4,300 | 0 | 2,200 |
| 2024-05-10 | 0 | 6,400 | 0 | 4,000 | 0 | 2,400 |
| 2024-05-02 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2024-04-26 | 0 | 6,900 | 0 | 4,500 | 0 | 2,400 |
| 2024-04-19 | 0 | 7,400 | 0 | 4,600 | 0 | 2,800 |
| 2024-04-12 | 0 | 7,000 | 0 | 4,600 | 0 | 2,400 |
| 2024-04-05 | 0 | 6,000 | 0 | 3,600 | 0 | 2,400 |
| 2024-03-29 | 0 | 15,300 | 0 | 12,100 | 0 | 3,200 |
| 2024-03-22 | 0 | 14,900 | 0 | 12,100 | 0 | 2,800 |
| 2024-03-15 | 0 | 6,400 | 0 | 3,100 | 0 | 3,300 |
| 2024-03-08 | 0 | 6,300 | 0 | 2,100 | 0 | 4,200 |
| 2024-03-01 | 0 | 5,700 | 0 | 2,100 | 0 | 3,600 |
| 2024-02-22 | 0 | 5,900 | 0 | 3,000 | 0 | 2,900 |
| 2024-02-16 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2024-02-09 | 0 | 5,400 | 0 | 2,700 | 0 | 2,700 |
| 2024-02-02 | 0 | 4,700 | 0 | 2,700 | 0 | 2,000 |
| 2024-01-26 | 0 | 4,400 | 0 | 2,400 | 0 | 2,000 |
| 2024-01-19 | 0 | 3,900 | 0 | 2,300 | 0 | 1,600 |
| 2024-01-12 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 10:00 | 金下建設 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250212 | 17:00 | 金下建設 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20250207 | 11:30 | 金下建設 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250203 | 11:30 | 金下建設 | 業績予想の修正に関するお知らせ |
| 20241107 | 11:30 | 金下建設 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 11:30 | 金下建設 | 業績予想の修正に関するお知らせ |
| 20240807 | 11:30 | 金下建設 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 17:50 | 金下建設 | （訂正・数値データ訂正）「業績予想の修正に関するお知らせ」の一部訂正のお知らせ |
| 20240802 | 11:30 | 金下建設 | 業績予想の修正に関するお知らせ |
| 20240510 | 11:30 | 金下建設 | 業績予想の修正に関するお知らせ |
| 20240510 | 11:30 | 金下建設 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240208 | 11:30 | 金下建設 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240202 | 11:30 | 金下建設 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1897 | 2 | ＩＲ アーカイブ - 金下建設株式会社 | 2024-06-14 17:13:10 |
| 1897 | 2 | 経営基盤の充実 - 金下建設株式会社 | 2024-06-14 17:13:06 |
| 1897 | 2 | ＩＲカレンダー - 金下建設株式会社 | 2024-06-14 09:15:37 |
| 1897 | 2 | ＩＲライブラリ - 金下建設株式会社 | 2024-06-14 09:15:34 |
| 1897 | 2 | 業績ハイライト - 金下建設株式会社 | 2024-06-14 09:15:31 |
| 1897 | 2 | 株主総会 - 金下建設株式会社 | 2024-06-14 09:15:28 |
| 1897 | 2 | 株式情報 - 金下建設株式会社 | 2024-06-14 09:15:25 |
| 1897 | 2 | ＩＲ情報 - 金下建設株式会社 | 2024-06-14 09:15:21 |
| 1897 | 3 | 2024-08-20 17:31:29 | |
| 1897 | 3 | 2024-08-02 20:29:14 |