| 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 | 571 | 581 | 571 | 578 | 26,400 | 6 | 101% | 101% | 60% | ▲ | 100% | 104% | 119% | 94% | 101% |
| 20250121 | 578 | 578 | 574 | 576 | 16,900 | -2 | 100% | 100% | 64% | ▼ | 103% | 104% | 120% | 94% | 101% |
| 20250122 | 582 | 598 | 582 | 598 | 53,700 | 22 | 104% | 103% | 318% | ▲ | 100% | 101% | 116% | 98% | 105% |
| 20250123 | 598 | 603 | 592 | 598 | 24,300 | 0 | 100% | 100% | 45% | -- | 99% | 100% | 116% | 98% | 105% |
| 20250124 | 600 | 603 | 596 | 596 | 17,600 | -2 | 100% | 99% | 72% | ▼ | 100% | 97% | 116% | 97% | 104% |
| 20250127 | 600 | 605 | 600 | 600 | 16,300 | 4 | 101% | 100% | 93% | ▲ | 100% | 98% | 115% | 98% | 105% |
| 20250128 | 604 | 604 | 601 | 603 | 9,600 | 3 | 101% | 100% | 59% | ▲▲ | 99% | 98% | 115% | 99% | 105% |
| 20250129 | 606 | 606 | 598 | 598 | 34,500 | -5 | 99% | 99% | 359% | ▼ | 95% | 98% | 117% | 98% | 105% |
| 20250130 | 597 | 597 | 565 | 565 | 309,500 | -33 | 94% | 95% | 897% | ▼▼ | 101% | 103% | 121% | 92% | 100% |
| 20250131 | 577 | 586 | 576 | 582 | 63,500 | 17 | 103% | 101% | 21% | ▲ | 102% | 105% | 120% | 95% | 103% |
| 20250203 | 580 | 605 | 574 | 592 | 100,900 | 10 | 102% | 102% | 159% | ▲▲ | 98% | 105% | 117% | 97% | 105% |
| 20250204 | 594 | 594 | 582 | 582 | 43,600 | -10 | 98% | 98% | 43% | ▼ | 100% | 109% | 121% | 95% | 103% |
| 20250205 | 585 | 590 | 582 | 583 | 21,500 | 1 | 100% | 100% | 49% | ▲ | 102% | 109% | 120% | 97% | 103% |
| 20250206 | 588 | 597 | 585 | 597 | 23,500 | 14 | 102% | 102% | 109% | ▲▲ | 101% | 115% | 118% | 99% | 106% |
| 20250207 | 600 | 615 | 595 | 608 | 111,700 | 11 | 102% | 101% | 475% | ▲▲▲ | 102% | 113% | 115% | 100% | 108% |
| 20250210 | 613 | 630 | 609 | 624 | 136,400 | 16 | 103% | 102% | 122% | ▲▲▲▲ | 101% | 107% | 112% | 100% | 110% |
| 20250212 | 631 | 638 | 625 | 637 | 151,300 | 13 | 102% | 101% | 111% | ▲▲▲▲▲ | 100% | 109% | 111% | 100% | 113% |
| 20250213 | 638 | 660 | 628 | 639 | 397,300 | 2 | 100% | 100% | 263% | ▲▲▲▲▲▲ | 107% | 108% | 110% | 100% | 113% |
| 20250214 | 647 | 696 | 642 | 690 | 344,800 | 51 | 108% | 107% | 87% | ▲▲▲▲▲▲▲ | 98% | 99% | 103% | 100% | 122% |
| 20250217 | 690 | 691 | 657 | 676 | 157,500 | -14 | 98% | 98% | 46% | ▼ | 99% | 100% | 106% | 98% | 120% |
| 20250218 | 671 | 672 | 657 | 661 | 66,400 | -15 | 98% | 99% | 42% | ▼▼ | 105% | 105% | 107% | 96% | 117% |
| 20250219 | 661 | 699 | 658 | 696 | 134,700 | 35 | 105% | 105% | 203% | ▲ | 99% | 100% | 102% | 100% | 123% |
| 20250220 | 692 | 692 | 670 | 684 | 134,600 | -12 | 98% | 99% | 100% | ▼ | 100% | 103% | 106% | 98% | 121% |
| 20250225 | 672 | 678 | 669 | 672 | 68,200 | -12 | 98% | 100% | 51% | ▼▼ | 97% | 103% | 106% | 97% | 119% |
| 20250226 | 669 | 670 | 650 | 651 | 102,300 | -21 | 97% | 97% | 150% | ▼▼▼ | 107% | 105% | 109% | 94% | 115% |
| 20250227 | 652 | 718 | 652 | 695 | 312,200 | 44 | 107% | 107% | 305% | ▲ | 100% | 100% | 104% | 100% | 123% |
| 20250228 | 685 | 687 | 667 | 686 | 120,000 | -9 | 99% | 100% | 38% | ▼ | 99% | 102% | 101% | 99% | 121% |
| 20250303 | 696 | 707 | 680 | 692 | 86,600 | 6 | 101% | 99% | 72% | ▲ | 100% | 103% | 103% | 99% | 122% |
| 20250304 | 685 | 693 | 675 | 683 | 42,100 | -9 | 99% | 100% | 49% | ▼ | 101% | 102% | 103% | 98% | 117% |
| 20250305 | 679 | 691 | 677 | 685 | 58,200 | 2 | 100% | 101% | 138% | ▲ | 99% | 103% | 102% | 98% | 118% |
| 20250306 | 685 | 693 | 679 | 680 | 43,100 | -5 | 99% | 99% | 74% | ▼ | 105% | 104% | 103% | 98% | 117% |
| 20250307 | 676 | 722 | 667 | 708 | 263,000 | 28 | 104% | 105% | 610% | ▲ | 98% | 101% | 99% | 100% | 121% |
| 20250310 | 704 | 704 | 689 | 693 | 122,500 | -15 | 98% | 98% | 47% | ▼ | 101% | 103% | 100% | 98% | 116% |
| 20250311 | 688 | 696 | 673 | 692 | 92,700 | -1 | 100% | 101% | 76% | ▼▼ | 102% | 102% | 100% | 98% | 114% |
| 20250312 | 692 | 718 | 692 | 705 | 105,800 | 13 | 102% | 102% | 114% | ▲ | 98% | 99% | 95% | 100% | 113% |
| 20250313 | 712 | 715 | 697 | 697 | 98,600 | -8 | 99% | 98% | 93% | ▼ | 102% | 101% | 94% | 98% | 109% |
| 20250314 | 698 | 709 | 698 | 709 | 29,800 | 12 | 102% | 102% | 30% | ▲ | 99% | 99% | 92% | 100% | 111% |
| 20250317 | 711 | 711 | 698 | 704 | 42,700 | -5 | 99% | 99% | 143% | ▼ | 99% | 98% | 92% | 99% | 108% |
| 20250318 | 709 | 711 | 703 | 703 | 38,600 | -1 | 100% | 99% | 90% | ▼▼ | 100% | 99% | 92% | 99% | 108% |
| 20250319 | 703 | 713 | 702 | 702 | 68,200 | -1 | 100% | 100% | 177% | ▼▼▼ | 99% | 97% | 94% | 99% | 108% |
| 20250321 | 709 | 710 | 702 | 702 | 40,200 | 0 | 100% | 99% | 59% | -- | 98% | 98% | 94% | 99% | 108% |
| 20250324 | 705 | 705 | 692 | 694 | 49,900 | -8 | 99% | 98% | 124% | ▼ | 99% | 97% | 95% | 98% | 107% |
| 20250325 | 699 | 699 | 691 | 695 | 58,900 | 1 | 100% | 99% | 118% | ▲ | 99% | 95% | 96% | 98% | 107% |
| 20250326 | 692 | 697 | 687 | 687 | 69,800 | -8 | 99% | 99% | 119% | ▼ | 101% | 95% | 97% | 97% | 106% |
| 20250327 | 685 | 689 | 677 | 689 | 45,500 | 2 | 100% | 101% | 65% | ▲ | 101% | 95% | 99% | 97% | 101% |
| 20250328 | 669 | 683 | 666 | 678 | 55,400 | -11 | 98% | 101% | 122% | ▼ | 97% | 92% | 98% | 96% | 100% |
| 20250331 | 677 | 677 | 656 | 658 | 98,600 | -20 | 97% | 97% | 178% | ▼▼ | 99% | 92% | 100% | 93% | 100% |
| 20250401 | 662 | 662 | 643 | 653 | 61,100 | -5 | 99% | 99% | 62% | ▼▼▼ | 98% | 92% | 102% | 92% | 100% |
| 20250402 | 651 | 653 | 637 | 637 | 48,700 | -16 | 98% | 98% | 80% | ▼▼▼▼ | 101% | 101% | 108% | 90% | 100% |
| 20250403 | 617 | 622 | 610 | 621 | 97,500 | -16 | 97% | 101% | 200% | ▼▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250404 | 612 | 617 | 588 | 606 | 135,200 | -15 | 98% | 99% | 139% | ▼▼▼▼▼▼ | 103% | 110% | 0% | 85% | 100% |
| 20250408 | 586 | 606 | 586 | 602 | 87,700 | -4 | 99% | 103% | 65% | ▼▼▼▼▼▼▼ | 100% | 109% | 0% | 85% | 100% |
| 20250409 | 595 | 598 | 583 | 593 | 97,500 | -9 | 99% | 100% | 111% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20250410 | 631 | 635 | 619 | 624 | 119,300 | 31 | 105% | 99% | 122% | ▲ | 102% | 106% | 0% | 88% | 105% |
| 20250411 | 610 | 624 | 601 | 624 | 139,900 | 0 | 100% | 102% | 117% | -- | 103% | 106% | 0% | 88% | 105% |
| 20250414 | 625 | 649 | 620 | 642 | 122,900 | 18 | 103% | 103% | 88% | ▲ | 101% | 103% | 0% | 91% | 108% |
| 20250415 | 643 | 649 | 639 | 649 | 39,000 | 7 | 101% | 101% | 32% | ▲▲ | 99% | 0% | 0% | 92% | 109% |
| 20250416 | 648 | 648 | 636 | 640 | 33,600 | -9 | 99% | 99% | 86% | ▼ | 101% | 0% | 0% | 91% | 108% |
| 20250417 | 641 | 646 | 641 | 646 | 17,800 | 6 | 101% | 101% | 53% | ▲ | 103% | 0% | 0% | 92% | 109% |
| 20250418 | 647 | 665 | 646 | 665 | 32,400 | 19 | 103% | 103% | 182% | ▲▲ | % | % | % | 95% | 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 | 7,300 | 178,400 | 0 | 64,200 | 7,300 | 114,200 |
| 2025-04-04 | 7,800 | 182,900 | 0 | 61,300 | 7,800 | 121,600 |
| 2025-03-28 | 21,700 | 188,500 | 0 | 60,200 | 21,700 | 128,300 |
| 2025-03-21 | 23,400 | 253,500 | 0 | 75,900 | 23,400 | 177,600 |
| 2025-03-14 | 23,600 | 259,200 | 0 | 70,300 | 23,600 | 188,900 |
| 2025-03-07 | 24,000 | 220,300 | 0 | 51,900 | 24,000 | 168,400 |
| 2025-02-28 | 23,100 | 183,000 | 0 | 33,600 | 23,100 | 149,400 |
| 2025-02-21 | 21,100 | 211,600 | 0 | 40,800 | 21,100 | 170,800 |
| 2025-02-14 | 20,600 | 242,600 | 0 | 71,100 | 20,600 | 171,500 |
| 2025-02-07 | 5,300 | 220,800 | 0 | 79,300 | 5,300 | 141,500 |
| 2025-01-31 | 5,100 | 201,100 | 0 | 52,700 | 5,100 | 148,400 |
| 2025-01-24 | 5,000 | 157,400 | 0 | 38,100 | 5,000 | 119,300 |
| 2025-01-17 | 4,100 | 174,900 | 0 | 43,700 | 4,100 | 131,200 |
| 2025-01-10 | 5,300 | 164,200 | 0 | 44,400 | 5,300 | 119,800 |
| 2024-12-27 | 7,500 | 175,200 | 0 | 49,300 | 7,500 | 125,900 |
| 2024-12-20 | 9,900 | 212,600 | 0 | 76,000 | 9,900 | 136,600 |
| 2024-12-13 | 14,600 | 223,800 | 0 | 83,700 | 14,600 | 140,100 |
| 2024-12-06 | 16,300 | 228,100 | 0 | 89,100 | 16,300 | 139,000 |
| 2024-11-29 | 16,400 | 241,800 | 0 | 88,200 | 16,400 | 153,600 |
| 2024-11-22 | 20,400 | 236,800 | 0 | 78,500 | 20,400 | 158,300 |
| 2024-11-15 | 30,900 | 249,600 | 0 | 80,400 | 30,900 | 169,200 |
| 2024-11-08 | 18,700 | 179,500 | 0 | 71,900 | 18,700 | 107,600 |
| 2024-11-01 | 11,800 | 187,300 | 0 | 71,300 | 11,800 | 116,000 |
| 2024-10-25 | 11,700 | 170,800 | 0 | 68,700 | 11,700 | 102,100 |
| 2024-10-18 | 23,200 | 183,800 | 0 | 67,400 | 23,200 | 116,400 |
| 2024-10-11 | 23,900 | 178,700 | 0 | 70,400 | 23,900 | 108,300 |
| 2024-10-04 | 29,400 | 179,400 | 0 | 65,800 | 29,400 | 113,600 |
| 2024-09-27 | 31,900 | 156,600 | 0 | 61,900 | 31,900 | 94,700 |
| 2024-09-20 | 31,500 | 153,400 | 0 | 56,400 | 31,500 | 97,000 |
| 2024-09-13 | 34,000 | 153,800 | 0 | 57,400 | 34,000 | 96,400 |
| 2024-09-06 | 56,000 | 148,500 | 0 | 53,300 | 56,000 | 95,200 |
| 2024-08-30 | 66,300 | 166,000 | 0 | 60,500 | 66,300 | 105,500 |
| 2024-08-23 | 61,000 | 141,000 | 0 | 53,800 | 61,000 | 87,200 |
| 2024-08-16 | 51,500 | 123,400 | 0 | 45,400 | 51,500 | 78,000 |
| 2024-08-09 | 11,200 | 97,600 | 0 | 25,200 | 11,200 | 72,400 |
| 2024-08-02 | 7,400 | 115,700 | 0 | 25,400 | 7,400 | 90,300 |
| 2024-07-26 | 16,000 | 124,400 | 0 | 29,100 | 16,000 | 95,300 |
| 2024-07-19 | 18,300 | 142,300 | 0 | 35,600 | 18,300 | 106,700 |
| 2024-07-12 | 23,000 | 154,100 | 0 | 37,400 | 23,000 | 116,700 |
| 2024-07-05 | 19,700 | 162,700 | 0 | 38,400 | 19,700 | 124,300 |
| 2024-06-28 | 33,700 | 133,600 | 0 | 35,500 | 33,700 | 98,100 |
| 2024-06-21 | 30,100 | 174,800 | 0 | 45,300 | 30,100 | 129,500 |
| 2024-06-14 | 35,600 | 177,100 | 0 | 44,800 | 35,600 | 132,300 |
| 2024-06-07 | 30,700 | 186,200 | 0 | 43,600 | 30,700 | 142,600 |
| 2024-05-31 | 17,500 | 179,400 | 0 | 59,600 | 17,500 | 119,800 |
| 2024-05-24 | 34,400 | 202,100 | 0 | 68,700 | 34,400 | 133,400 |
| 2024-05-17 | 8,100 | 182,600 | 0 | 58,400 | 8,100 | 124,200 |
| 2024-05-10 | 13,900 | 137,900 | 0 | 25,100 | 13,900 | 112,800 |
| 2024-05-02 | 14,400 | 136,800 | 0 | 30,000 | 14,400 | 106,800 |
| 2024-04-26 | 11,800 | 140,700 | 0 | 30,000 | 11,800 | 110,700 |
| 2024-04-19 | 8,100 | 139,400 | 0 | 31,800 | 8,100 | 107,600 |
| 2024-04-12 | 9,300 | 141,400 | 0 | 31,600 | 9,300 | 109,800 |
| 2024-04-05 | 7,100 | 162,800 | 0 | 53,400 | 7,100 | 109,400 |
| 2024-03-29 | 9,900 | 148,200 | 0 | 55,700 | 9,900 | 92,500 |
| 2024-03-22 | 16,300 | 133,500 | 0 | 48,200 | 16,300 | 85,300 |
| 2024-03-15 | 21,000 | 143,700 | 0 | 51,500 | 21,000 | 92,200 |
| 2024-03-08 | 15,200 | 173,400 | 0 | 72,500 | 15,200 | 100,900 |
| 2024-03-01 | 4,100 | 186,700 | 0 | 61,300 | 4,100 | 125,400 |
| 2024-02-22 | 3,600 | 175,300 | 0 | 51,700 | 3,600 | 123,600 |
| 2024-02-16 | 3,500 | 179,400 | 0 | 52,100 | 3,500 | 127,300 |
| 2024-02-09 | 7,500 | 200,600 | 0 | 51,100 | 7,500 | 149,500 |
| 2024-02-02 | 9,700 | 192,900 | 0 | 46,500 | 9,700 | 146,400 |
| 2024-01-26 | 12,000 | 201,000 | 0 | 47,700 | 12,000 | 153,300 |
| 2024-01-19 | 4,600 | 135,500 | 0 | 26,100 | 4,600 | 109,400 |
| 2024-01-12 | 5,800 | 133,000 | 0 | 27,600 | 5,800 | 105,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 14:30 | 日基礎 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250213 | 14:30 | 日基礎 | 令和7年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250213 | 14:30 | 日基礎 | 通期業績予想の修正および期末配当予想（増配）の修正に関するお知らせ |
| 20241113 | 15:00 | 日基礎 | 令和7年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:00 | 日基礎 | 第2四半期（中間期）の業績予想と実績値との差異に関するお知らせ |
| 20240906 | 15:00 | 日基礎 | 組織改定・人事異動に関するお知らせ |
| 20240813 | 15:00 | 日基礎 | 令和7年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 13:00 | 日基礎 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 14:00 | 日基礎 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240624 | 15:30 | 日基礎 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240607 | 16:00 | 日基礎 | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | 日基礎 | 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ついて |
| 20240514 | 15:00 | 日基礎 | 令和6年3月期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 日基礎 | 通期業績予想と実績値との差異及び法人税調整額（益）の計上に関するお知らせ |
| 20240514 | 15:00 | 日基礎 | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | 日基礎 | 組織改定・人事異動に関するお知らせ |
| 20240301 | 15:00 | 日基礎 | 人事異動に関するお知らせ |
| 20240301 | 15:00 | 日基礎 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 15:00 | 日基礎 | 令和6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 |
|---|---|---|---|
| 1914 | 1 | 日本基礎技術｜基礎工事【地質調査、岩盤グラウチング技術、アンカー技術】を専門で行う建設会社 | 2025-04-19 21:20:45 |
| 1914 | 2 | 電子公告｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-21 12:02:10 |
| 1914 | 2 | 株主手続き案内｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-21 12:02:09 |
| 1914 | 2 | IRリスト｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-21 12:02:08 |
| 1914 | 2 | 有価証券報告書｜日本基礎技術｜基礎工事を専門で行う日本基礎技術 | 2024-06-21 12:02:07 |
| 1914 | 2 | 日本基礎技術株式会社 | 2024-06-21 12:02:06 |
| 1914 | 2 | 業績について｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-21 12:02:04 |
| 1914 | 2 | 経営情報｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-21 12:02:03 |
| 1914 | 2 | IRカレンダー｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-15 12:15:47 |
| 1914 | 2 | IR・投資家情報｜日本基礎技術｜基礎工事を専門で行う日本基礎技術の会社概要 | 2024-06-15 12:15:45 |