| 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 | 599 | 599 | 581 | 585 | 47,600 | -15 | 98% | 98% | 220% | ▼▼ | 101% | 101% | 127% | 92% | 101% |
| 20240726 | 583 | 591 | 581 | 589 | 21,100 | 4 | 101% | 101% | 44% | ▲ | 103% | 97% | 132% | 92% | 102% |
| 20240729 | 593 | 608 | 593 | 608 | 31,800 | 19 | 103% | 103% | 151% | ▲▲ | 95% | 89% | 129% | 95% | 105% |
| 20240730 | 608 | 608 | 579 | 579 | 165,600 | -29 | 95% | 95% | 521% | ▼ | 102% | 88% | 136% | 91% | 100% |
| 20240731 | 579 | 590 | 568 | 590 | 51,100 | 11 | 102% | 102% | 31% | ▲ | 98% | 89% | 134% | 93% | 102% |
| 20240801 | 588 | 588 | 565 | 575 | 64,400 | -15 | 97% | 98% | 126% | ▼ | 98% | 95% | 143% | 90% | 100% |
| 20240802 | 550 | 555 | 539 | 539 | 93,600 | -36 | 94% | 98% | 145% | ▼▼ | 93% | 106% | 154% | 85% | 100% |
| 20240805 | 511 | 516 | 467 | 477 | 106,500 | -62 | 88% | 93% | 114% | ▼▼▼ | 106% | 118% | 164% | 75% | 100% |
| 20240806 | 480 | 524 | 480 | 507 | 62,900 | 30 | 106% | 106% | 59% | ▲ | 105% | 133% | 158% | 80% | 106% |
| 20240807 | 498 | 534 | 498 | 522 | 48,400 | 15 | 103% | 105% | 77% | ▲▲ | 99% | 133% | 153% | 82% | 109% |
| 20240808 | 513 | 522 | 508 | 510 | 33,400 | -12 | 98% | 99% | 69% | ▼ | 101% | 126% | 146% | 80% | 107% |
| 20240809 | 539 | 550 | 534 | 544 | 42,400 | 34 | 107% | 101% | 127% | ▲ | 103% | 125% | 140% | 87% | 114% |
| 20240813 | 550 | 570 | 550 | 564 | 63,000 | 20 | 104% | 103% | 149% | ▲▲ | 100% | 104% | 114% | 91% | 118% |
| 20240814 | 664 | 664 | 664 | 664 | 111,000 | 100 | 118% | 100% | 176% | ▲▲▲ | 101% | 105% | 112% | 100% | 139% |
| 20240815 | 674 | 693 | 657 | 681 | 378,400 | 17 | 103% | 101% | 341% | ▲▲▲▲ | 97% | 105% | 107% | 100% | 143% |
| 20240816 | 691 | 728 | 669 | 670 | 265,200 | -11 | 98% | 97% | 70% | ▼ | 101% | 109% | 109% | 98% | 140% |
| 20240819 | 679 | 689 | 672 | 688 | 61,800 | 18 | 103% | 101% | 23% | ▲ | 100% | 116% | 110% | 100% | 144% |
| 20240820 | 677 | 683 | 665 | 678 | 94,800 | -10 | 99% | 100% | 153% | ▼ | 103% | 114% | 104% | 99% | 142% |
| 20240821 | 688 | 715 | 688 | 707 | 107,400 | 29 | 104% | 103% | 113% | ▲ | 102% | 108% | 100% | 100% | 148% |
| 20240822 | 712 | 727 | 708 | 725 | 76,400 | 18 | 103% | 102% | 71% | ▲▲ | 102% | 104% | 97% | 100% | 152% |
| 20240823 | 729 | 740 | 719 | 740 | 85,200 | 15 | 102% | 102% | 112% | ▲▲▲ | 105% | 101% | 95% | 100% | 155% |
| 20240826 | 749 | 788 | 740 | 785 | 187,500 | 45 | 106% | 105% | 220% | ▲▲▲▲ | 98% | 94% | 90% | 100% | 165% |
| 20240827 | 785 | 789 | 731 | 771 | 247,000 | -14 | 98% | 98% | 132% | ▼ | 96% | 96% | 92% | 98% | 162% |
| 20240828 | 771 | 771 | 730 | 742 | 136,200 | -29 | 96% | 96% | 55% | ▼▼ | 102% | 100% | 96% | 95% | 156% |
| 20240829 | 742 | 764 | 742 | 755 | 109,300 | 13 | 102% | 102% | 80% | ▲ | 98% | 95% | 94% | 96% | 158% |
| 20240830 | 752 | 752 | 732 | 739 | 68,700 | -16 | 98% | 98% | 63% | ▼ | 98% | 94% | 96% | 94% | 155% |
| 20240902 | 741 | 743 | 723 | 729 | 82,000 | -10 | 99% | 98% | 119% | ▼▼ | 102% | 95% | 99% | 93% | 153% |
| 20240903 | 730 | 744 | 730 | 742 | 46,900 | 13 | 102% | 102% | 57% | ▲ | 99% | 98% | 104% | 95% | 146% |
| 20240904 | 720 | 725 | 705 | 713 | 81,800 | -29 | 96% | 99% | 174% | ▼ | 98% | 101% | 106% | 91% | 140% |
| 20240905 | 705 | 713 | 687 | 693 | 62,800 | -20 | 97% | 98% | 77% | ▼▼ | 99% | 101% | 107% | 88% | 136% |
| 20240906 | 697 | 706 | 683 | 690 | 60,200 | -3 | 100% | 99% | 96% | ▼▼▼ | 104% | 104% | 112% | 88% | 127% |
| 20240909 | 669 | 699 | 669 | 697 | 62,000 | 7 | 101% | 104% | 103% | ▲ | 101% | 97% | 106% | 89% | 124% |
| 20240910 | 701 | 720 | 700 | 709 | 54,000 | 12 | 102% | 101% | 87% | ▲▲ | 100% | 96% | 106% | 90% | 107% |
| 20240911 | 707 | 710 | 697 | 705 | 38,000 | -4 | 99% | 100% | 70% | ▼ | 99% | 96% | 105% | 90% | 105% |
| 20240912 | 708 | 719 | 692 | 698 | 84,100 | -7 | 99% | 99% | 221% | ▼▼ | 97% | 99% | 107% | 89% | 104% |
| 20240913 | 698 | 705 | 680 | 680 | 36,300 | -18 | 97% | 97% | 43% | ▼▼▼ | 99% | 101% | 109% | 87% | 100% |
| 20240917 | 686 | 686 | 673 | 676 | 27,200 | -4 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 102% | 109% | 86% | 100% |
| 20240918 | 682 | 694 | 678 | 680 | 32,900 | 4 | 101% | 100% | 121% | ▲ | 100% | 104% | 108% | 87% | 101% |
| 20240919 | 681 | 692 | 681 | 683 | 23,100 | 3 | 100% | 100% | 70% | ▲▲ | 101% | 104% | 104% | 87% | 101% |
| 20240920 | 683 | 693 | 683 | 691 | 27,700 | 8 | 101% | 101% | 120% | ▲▲▲ | 100% | 102% | 100% | 88% | 102% |
| 20240924 | 697 | 698 | 685 | 696 | 26,400 | 5 | 101% | 100% | 95% | ▲▲▲▲ | 100% | 101% | 100% | 89% | 103% |
| 20240925 | 693 | 700 | 688 | 696 | 19,000 | 0 | 100% | 100% | 72% | -- | 101% | 103% | 99% | 90% | 103% |
| 20240926 | 700 | 706 | 696 | 706 | 27,700 | 10 | 101% | 101% | 146% | ▲ | 100% | 105% | 98% | 94% | 104% |
| 20240927 | 710 | 714 | 701 | 710 | 46,800 | 4 | 101% | 100% | 169% | ▲▲ | 99% | 108% | 101% | 94% | 105% |
| 20240930 | 688 | 691 | 671 | 684 | 77,800 | -26 | 96% | 99% | 166% | ▼ | 102% | 107% | 101% | 92% | 101% |
| 20241001 | 687 | 711 | 682 | 698 | 48,300 | 14 | 102% | 102% | 62% | ▲ | 103% | 101% | 99% | 94% | 103% |
| 20241002 | 701 | 738 | 700 | 722 | 105,000 | 24 | 103% | 103% | 217% | ▲▲ | 99% | 91% | 92% | 97% | 107% |
| 20241003 | 756 | 765 | 744 | 746 | 142,500 | 24 | 103% | 99% | 136% | ▲▲▲ | 97% | 91% | 91% | 100% | 110% |
| 20241004 | 759 | 759 | 727 | 733 | 98,500 | -13 | 98% | 97% | 69% | ▼ | 96% | 93% | 92% | 98% | 108% |
| 20241007 | 738 | 739 | 704 | 710 | 73,200 | -23 | 97% | 96% | 74% | ▼▼ | 98% | 98% | 0% | 95% | 105% |
| 20241008 | 702 | 703 | 688 | 691 | 62,500 | -19 | 97% | 98% | 85% | ▼▼▼ | 99% | 99% | 0% | 93% | 102% |
| 20241009 | 693 | 693 | 671 | 685 | 81,100 | -6 | 99% | 99% | 130% | ▼▼▼▼ | 100% | 99% | 0% | 92% | 101% |
| 20241010 | 689 | 692 | 677 | 688 | 37,800 | 3 | 100% | 100% | 47% | ▲ | 99% | 101% | 0% | 92% | 102% |
| 20241011 | 685 | 685 | 678 | 681 | 21,100 | -7 | 99% | 99% | 56% | ▼ | 100% | 102% | 0% | 91% | 101% |
| 20241015 | 683 | 688 | 682 | 685 | 25,400 | 4 | 101% | 100% | 120% | ▲ | 99% | 101% | 0% | 92% | 101% |
| 20241016 | 683 | 685 | 670 | 677 | 49,200 | -8 | 99% | 99% | 194% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20241017 | 676 | 685 | 676 | 681 | 13,400 | 4 | 101% | 101% | 27% | ▲ | 102% | 0% | 0% | 91% | 101% |
| 20241018 | 682 | 702 | 682 | 695 | 38,800 | 14 | 102% | 102% | 290% | ▲▲ | 98% | 0% | 0% | 93% | 103% |
| 20241021 | 703 | 709 | 687 | 687 | 48,000 | -8 | 99% | 98% | 124% | ▼ | 98% | 0% | 0% | 92% | 101% |
| 20241022 | 692 | 693 | 677 | 681 | 26,500 | -6 | 99% | 98% | 55% | ▼▼ | % | % | % | 91% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:46 |
| 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 |