| 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 | 1,120 | 1,127 | 1,108 | 1,113 | 87,700 | -7 | 99% | 99% | 102% | ▼▼ | 100% | 103% | 96% | 96% | 100% |
| 20240726 | 1,113 | 1,116 | 1,109 | 1,112 | 21,300 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 100% | 95% | 96% | 100% |
| 20240729 | 1,118 | 1,122 | 1,113 | 1,117 | 38,000 | 5 | 100% | 100% | 178% | ▲ | 101% | 95% | 96% | 97% | 100% |
| 20240730 | 1,116 | 1,125 | 1,114 | 1,123 | 33,300 | 6 | 101% | 101% | 88% | ▲▲ | 103% | 94% | 98% | 97% | 101% |
| 20240731 | 1,116 | 1,159 | 1,116 | 1,148 | 38,200 | 25 | 102% | 103% | 115% | ▲▲▲ | 98% | 93% | 96% | 99% | 103% |
| 20240801 | 1,140 | 1,140 | 1,110 | 1,116 | 59,700 | -32 | 97% | 98% | 156% | ▼ | 96% | 96% | 100% | 97% | 100% |
| 20240802 | 1,100 | 1,108 | 1,061 | 1,061 | 177,100 | -55 | 95% | 96% | 297% | ▼▼ | 97% | 107% | 110% | 92% | 100% |
| 20240805 | 1,001 | 1,038 | 965 | 966 | 147,700 | -95 | 91% | 97% | 83% | ▼▼▼ | 101% | 103% | 106% | 84% | 100% |
| 20240806 | 1,041 | 1,066 | 1,018 | 1,047 | 78,400 | 81 | 108% | 101% | 53% | ▲ | 102% | 102% | 106% | 91% | 108% |
| 20240807 | 1,040 | 1,073 | 1,029 | 1,056 | 54,600 | 9 | 101% | 102% | 70% | ▲▲ | 98% | 102% | 105% | 91% | 109% |
| 20240808 | 1,049 | 1,060 | 1,031 | 1,031 | 55,800 | -25 | 98% | 98% | 102% | ▼ | 97% | 96% | 100% | 89% | 107% |
| 20240809 | 1,101 | 1,110 | 1,060 | 1,073 | 108,700 | 42 | 104% | 97% | 195% | ▲ | 98% | 97% | 101% | 93% | 111% |
| 20240813 | 1,089 | 1,089 | 1,051 | 1,062 | 61,400 | -11 | 99% | 98% | 56% | ▼ | 101% | 98% | 104% | 92% | 110% |
| 20240814 | 1,058 | 1,072 | 1,050 | 1,065 | 39,400 | 3 | 100% | 101% | 64% | ▲ | 99% | 97% | 100% | 92% | 110% |
| 20240815 | 1,070 | 1,070 | 1,038 | 1,055 | 123,800 | -10 | 99% | 99% | 314% | ▼ | 99% | 97% | 101% | 92% | 109% |
| 20240816 | 1,066 | 1,066 | 1,038 | 1,053 | 110,100 | -2 | 100% | 99% | 89% | ▼▼ | 99% | 99% | 101% | 92% | 109% |
| 20240819 | 1,048 | 1,050 | 1,034 | 1,034 | 54,200 | -19 | 98% | 99% | 49% | ▼▼▼ | 100% | 101% | 102% | 90% | 107% |
| 20240820 | 1,036 | 1,045 | 1,033 | 1,040 | 66,100 | 6 | 101% | 100% | 122% | ▲ | 99% | 103% | 99% | 91% | 108% |
| 20240821 | 1,036 | 1,037 | 1,028 | 1,028 | 49,200 | -12 | 99% | 99% | 74% | ▼ | 100% | 107% | 99% | 90% | 106% |
| 20240822 | 1,031 | 1,035 | 1,026 | 1,029 | 28,900 | 1 | 100% | 100% | 59% | ▲ | 101% | 106% | 99% | 90% | 107% |
| 20240823 | 1,033 | 1,040 | 1,033 | 1,040 | 25,000 | 11 | 101% | 101% | 87% | ▲▲ | 100% | 102% | 99% | 91% | 108% |
| 20240826 | 1,048 | 1,048 | 1,039 | 1,048 | 77,800 | 8 | 101% | 100% | 311% | ▲▲▲ | 101% | 102% | 98% | 91% | 108% |
| 20240827 | 1,056 | 1,072 | 1,052 | 1,069 | 71,000 | 21 | 102% | 101% | 91% | ▲▲▲▲ | 101% | 97% | 96% | 93% | 111% |
| 20240828 | 1,090 | 1,104 | 1,075 | 1,099 | 187,800 | 30 | 103% | 101% | 265% | ▲▲▲▲▲ | 98% | 96% | 95% | 96% | 114% |
| 20240829 | 1,096 | 1,096 | 1,069 | 1,070 | 105,200 | -29 | 97% | 98% | 56% | ▼ | 100% | 95% | 97% | 96% | 111% |
| 20240830 | 1,076 | 1,076 | 1,065 | 1,072 | 51,500 | 2 | 100% | 100% | 49% | ▲ | 99% | 95% | 98% | 98% | 111% |
| 20240902 | 1,071 | 1,072 | 1,051 | 1,055 | 74,300 | -17 | 98% | 99% | 144% | ▼ | 100% | 96% | 99% | 96% | 109% |
| 20240903 | 1,052 | 1,059 | 1,051 | 1,052 | 44,300 | -3 | 100% | 100% | 60% | ▼▼ | 99% | 98% | 101% | 96% | 102% |
| 20240904 | 1,034 | 1,044 | 1,017 | 1,021 | 130,500 | -31 | 97% | 99% | 295% | ▼▼▼ | 100% | 98% | 102% | 93% | 100% |
| 20240905 | 1,021 | 1,027 | 1,006 | 1,016 | 91,200 | -5 | 100% | 100% | 70% | ▼▼▼▼ | 99% | 98% | 103% | 92% | 100% |
| 20240906 | 1,019 | 1,019 | 1,003 | 1,005 | 75,200 | -11 | 99% | 99% | 82% | ▼▼▼▼▼ | 102% | 102% | 105% | 91% | 100% |
| 20240909 | 992 | 1,019 | 991 | 1,015 | 197,000 | 10 | 101% | 102% | 262% | ▲ | 100% | 101% | 104% | 92% | 101% |
| 20240910 | 1,005 | 1,015 | 1,003 | 1,003 | 67,800 | -12 | 99% | 100% | 34% | ▼ | 100% | 101% | 103% | 91% | 100% |
| 20240911 | 1,005 | 1,009 | 992 | 1,000 | 110,100 | -3 | 100% | 100% | 162% | ▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20240912 | 1,003 | 1,015 | 999 | 1,002 | 70,200 | 2 | 100% | 100% | 64% | ▲ | 101% | 101% | 103% | 91% | 100% |
| 20240913 | 1,009 | 1,015 | 1,004 | 1,015 | 45,800 | 13 | 101% | 101% | 65% | ▲▲ | 99% | 102% | 103% | 92% | 102% |
| 20240917 | 1,011 | 1,014 | 993 | 1,003 | 103,600 | -12 | 99% | 99% | 226% | ▼ | 100% | 103% | 103% | 91% | 100% |
| 20240918 | 1,008 | 1,016 | 1,004 | 1,013 | 46,100 | 10 | 101% | 100% | 44% | ▲ | 100% | 103% | 102% | 92% | 101% |
| 20240919 | 1,018 | 1,025 | 1,015 | 1,015 | 60,200 | 2 | 100% | 100% | 131% | ▲▲ | 100% | 102% | 101% | 92% | 102% |
| 20240920 | 1,025 | 1,025 | 1,013 | 1,021 | 47,100 | 6 | 101% | 100% | 78% | ▲▲▲ | 100% | 99% | 99% | 93% | 102% |
| 20240924 | 1,034 | 1,038 | 1,028 | 1,035 | 70,600 | 14 | 101% | 100% | 150% | ▲▲▲▲ | 99% | 100% | 99% | 94% | 104% |
| 20240925 | 1,035 | 1,035 | 1,021 | 1,026 | 79,900 | -9 | 99% | 99% | 113% | ▼ | 101% | 100% | 99% | 93% | 103% |
| 20240926 | 1,035 | 1,045 | 1,028 | 1,045 | 89,800 | 19 | 102% | 101% | 112% | ▲ | 100% | 101% | 100% | 95% | 105% |
| 20240927 | 1,028 | 1,032 | 1,023 | 1,026 | 65,800 | -19 | 98% | 100% | 73% | ▼ | 102% | 103% | 101% | 96% | 103% |
| 20240930 | 1,010 | 1,031 | 1,006 | 1,026 | 96,800 | 0 | 100% | 102% | 147% | -- | 100% | 101% | 99% | 96% | 103% |
| 20241001 | 1,033 | 1,033 | 1,024 | 1,030 | 44,400 | 4 | 100% | 100% | 46% | ▲ | 101% | 101% | 99% | 98% | 103% |
| 20241002 | 1,026 | 1,038 | 1,024 | 1,032 | 56,200 | 2 | 100% | 101% | 127% | ▲▲ | 100% | 98% | 98% | 98% | 103% |
| 20241003 | 1,045 | 1,047 | 1,036 | 1,040 | 42,400 | 8 | 101% | 100% | 75% | ▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241004 | 1,036 | 1,039 | 1,029 | 1,037 | 27,200 | -3 | 100% | 100% | 64% | ▼ | 99% | 98% | 96% | 99% | 104% |
| 20241007 | 1,047 | 1,047 | 1,035 | 1,039 | 34,700 | 2 | 100% | 99% | 128% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241008 | 1,035 | 1,036 | 1,021 | 1,024 | 51,500 | -15 | 99% | 99% | 148% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241009 | 1,029 | 1,029 | 1,018 | 1,020 | 28,400 | -4 | 100% | 99% | 55% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 1,025 | 1,025 | 1,015 | 1,024 | 21,600 | 4 | 100% | 100% | 76% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241011 | 1,019 | 1,025 | 1,017 | 1,023 | 26,900 | -1 | 100% | 100% | 125% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241015 | 1,025 | 1,030 | 1,023 | 1,023 | 26,600 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 1,020 | 1,029 | 1,018 | 1,023 | 54,100 | 0 | 100% | 100% | 203% | -- | 99% | 98% | 0% | 98% | 102% |
| 20241017 | 1,025 | 1,027 | 1,019 | 1,019 | 24,700 | -4 | 100% | 99% | 46% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 1,022 | 1,023 | 1,018 | 1,018 | 14,400 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 1,019 | 1,024 | 1,019 | 1,020 | 16,000 | 2 | 100% | 100% | 111% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 1,017 | 1,017 | 1,003 | 1,003 | 57,100 | -17 | 98% | 99% | 357% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,900 | 108,400 | 13,100 | 55,100 | 800 | 53,300 |
| 2024-10-11 | 14,100 | 98,200 | 13,100 | 51,400 | 1,000 | 46,800 |
| 2024-10-04 | 14,100 | 97,300 | 13,100 | 51,100 | 1,000 | 46,200 |
| 2024-09-27 | 14,500 | 97,200 | 13,100 | 50,000 | 1,400 | 47,200 |
| 2024-09-20 | 17,200 | 123,100 | 13,100 | 54,000 | 4,100 | 69,100 |
| 2024-09-13 | 18,200 | 125,500 | 13,100 | 52,300 | 5,100 | 73,200 |
| 2024-09-06 | 14,200 | 128,600 | 13,100 | 59,600 | 1,100 | 69,000 |
| 2024-08-30 | 15,500 | 103,300 | 13,100 | 43,500 | 2,400 | 59,800 |
| 2024-08-23 | 17,100 | 89,600 | 13,100 | 47,600 | 4,000 | 42,000 |
| 2024-08-16 | 15,800 | 80,300 | 13,100 | 43,700 | 2,700 | 36,600 |
| 2024-08-09 | 15,600 | 74,600 | 13,100 | 47,300 | 2,500 | 27,300 |
| 2024-08-02 | 18,600 | 74,600 | 18,400 | 52,000 | 200 | 22,600 |
| 2024-07-26 | 19,300 | 68,600 | 18,400 | 51,400 | 900 | 17,200 |
| 2024-07-19 | 19,700 | 68,600 | 18,400 | 50,700 | 1,300 | 17,900 |
| 2024-07-12 | 19,900 | 70,000 | 18,400 | 51,700 | 1,500 | 18,300 |
| 2024-07-05 | 19,800 | 76,600 | 18,400 | 56,100 | 1,400 | 20,500 |
| 2024-06-28 | 19,700 | 72,100 | 18,400 | 49,400 | 1,300 | 22,700 |
| 2024-06-21 | 23,800 | 70,900 | 19,200 | 48,700 | 4,600 | 22,200 |
| 2024-06-14 | 20,600 | 74,200 | 19,200 | 52,300 | 1,400 | 21,900 |
| 2024-06-07 | 20,600 | 75,500 | 19,200 | 51,700 | 1,400 | 23,800 |
| 2024-05-31 | 20,800 | 74,300 | 19,100 | 50,600 | 1,700 | 23,700 |
| 2024-05-24 | 20,400 | 98,600 | 19,100 | 52,900 | 1,300 | 45,700 |
| 2024-05-17 | 21,300 | 92,700 | 19,200 | 50,400 | 2,100 | 42,300 |
| 2024-05-10 | 23,400 | 105,200 | 19,100 | 45,500 | 4,300 | 59,700 |
| 2024-05-02 | 22,500 | 96,500 | 19,100 | 44,700 | 3,400 | 51,800 |
| 2024-04-26 | 21,600 | 95,800 | 19,100 | 45,100 | 2,500 | 50,700 |
| 2024-04-19 | 25,400 | 94,900 | 19,100 | 44,100 | 6,300 | 50,800 |
| 2024-04-12 | 26,200 | 92,600 | 19,100 | 45,200 | 7,100 | 47,400 |
| 2024-04-05 | 26,800 | 87,500 | 19,100 | 42,500 | 7,700 | 45,000 |
| 2024-03-29 | 27,400 | 90,700 | 19,100 | 44,400 | 8,300 | 46,300 |
| 2024-03-22 | 27,000 | 102,000 | 19,200 | 59,000 | 7,800 | 43,000 |
| 2024-03-15 | 26,000 | 107,200 | 19,200 | 62,500 | 6,800 | 44,700 |
| 2024-03-08 | 26,700 | 109,500 | 19,100 | 59,700 | 7,600 | 49,800 |
| 2024-03-01 | 27,100 | 126,300 | 19,100 | 61,600 | 8,000 | 64,700 |
| 2024-02-22 | 26,100 | 99,600 | 19,100 | 43,400 | 7,000 | 56,200 |
| 2024-02-16 | 26,500 | 100,900 | 19,200 | 45,400 | 7,300 | 55,500 |
| 2024-02-09 | 45,000 | 100,300 | 19,200 | 45,300 | 25,800 | 55,000 |
| 2024-02-02 | 46,300 | 98,300 | 19,100 | 46,400 | 27,200 | 51,900 |
| 2024-01-26 | 52,700 | 93,500 | 20,000 | 42,900 | 32,700 | 50,600 |
| 2024-01-19 | 50,700 | 134,100 | 20,000 | 49,600 | 30,700 | 84,500 |
| 2024-01-12 | 51,300 | 147,300 | 20,000 | 57,700 | 31,300 | 89,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 日特建 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 日特建 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240628 | 15:00 | 日特建 | 非上場の親会社等の決算に関するお知らせ |
| 20240621 | 16:00 | 日特建 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240621 | 16:00 | 日特建 | 「コーポレートガバナンス基本方針」の一部改定に関するお知らせ |
| 20240523 | 15:00 | 日特建 | 内部統制システム構築の基本方針の一部改定に関する決議のお知らせ |
| 20240514 | 12:50 | 日特建 | （訂正・数値データ訂正）「2024 年３月期 決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240514 | 12:50 | 日特建 | （訂正）「2024年3月期 決算説明資料」の一部訂正について |
| 20240509 | 15:00 | 日特建 | 支配株主等に関する事項について |
| 20240509 | 15:00 | 日特建 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | 日特建 | 2024年３月期 決算説明資料 |
| 20240208 | 15:00 | 日特建 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1929 | 1 | 日特建設株式会社 未来のふつうを、創る。 | 2024-10-23 06:28:52 |
| 1929 | 2 | 2024.08.28IRニュースAnnual Report 2024 | 2024-08-28 14:30:27 |
| 1929 | 2 | 2024.08.21IRニュースSummary of Consolidated Financial Results for the Year Ended June 30, 2024 | 2024-08-21 18:30:27 |
| 1929 | 2 | 2024-07-20 02:28:26 | |
| 1929 | 2 | 2024.06.28IRニュース非上場の親会社等の決算に関するお知らせ | 2024-06-28 17:34:41 |
| 1929 | 2 | 2024.06.21IRニュース「コーポレートガバナンス基本方針」の一部改定に関するお知らせ | 2024-06-21 22:47:56 |
| 1929 | 2 | 2024.06.21IRニュース譲渡制限付株式報酬としての新株式の発行に関するお知らせ | 2024-06-21 22:47:54 |
| 1929 | 2 | 第77期定時株主総会決議ご通知 | 日特建設株式会社 | 2024-06-21 22:45:31 |
| 1929 | 2 | 2024.05.30株主総会関連第77期定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 12:18:25 |
| 1929 | 2 | 2024.06.04株主総会関連Notice of the 77th Annual Shareholders’ Meeting | 2024-06-21 12:18:24 |