| 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 | 987 | 996 | 986 | 994 | 41,300 | 9 | 101% | 101% | 60% | ▲▲ | 100% | 102% | 108% | 99% | 102% |
| 20250121 | 997 | 999 | 993 | 995 | 17,400 | 1 | 100% | 100% | 42% | ▲▲▲ | 101% | 101% | 108% | 99% | 102% |
| 20250122 | 999 | 1,007 | 996 | 1,007 | 52,600 | 12 | 101% | 101% | 302% | ▲▲▲▲ | 100% | 101% | 108% | 100% | 103% |
| 20250123 | 1,001 | 1,008 | 1,001 | 1,005 | 36,700 | -2 | 100% | 100% | 70% | ▼ | 101% | 104% | 107% | 100% | 103% |
| 20250124 | 1,005 | 1,014 | 1,005 | 1,011 | 43,800 | 6 | 101% | 101% | 119% | ▲ | 100% | 104% | 106% | 100% | 104% |
| 20250127 | 1,017 | 1,019 | 1,011 | 1,013 | 51,900 | 2 | 100% | 100% | 118% | ▲▲ | 99% | 105% | 106% | 100% | 103% |
| 20250128 | 1,013 | 1,015 | 1,005 | 1,007 | 44,000 | -6 | 99% | 99% | 85% | ▼ | 100% | 105% | 106% | 99% | 103% |
| 20250129 | 1,015 | 1,015 | 1,008 | 1,011 | 48,500 | 4 | 100% | 100% | 110% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250130 | 1,041 | 1,055 | 1,027 | 1,045 | 179,400 | 34 | 103% | 100% | 370% | ▲▲ | 101% | 101% | 101% | 100% | 106% |
| 20250131 | 1,054 | 1,062 | 1,048 | 1,062 | 137,500 | 17 | 102% | 101% | 77% | ▲▲▲ | 98% | 98% | 98% | 100% | 108% |
| 20250203 | 1,083 | 1,089 | 1,059 | 1,064 | 271,000 | 2 | 100% | 98% | 197% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 108% |
| 20250204 | 1,068 | 1,068 | 1,047 | 1,047 | 79,400 | -17 | 98% | 98% | 29% | ▼ | 100% | 102% | 101% | 98% | 107% |
| 20250205 | 1,049 | 1,061 | 1,049 | 1,054 | 78,100 | 7 | 101% | 100% | 98% | ▲ | 101% | 102% | 100% | 99% | 107% |
| 20250206 | 1,057 | 1,065 | 1,055 | 1,064 | 45,900 | 10 | 101% | 101% | 59% | ▲▲ | 97% | 101% | 99% | 100% | 108% |
| 20250207 | 1,069 | 1,083 | 1,026 | 1,042 | 196,100 | -22 | 98% | 97% | 427% | ▼ | 102% | 102% | 101% | 98% | 106% |
| 20250210 | 1,042 | 1,063 | 1,039 | 1,059 | 90,700 | 17 | 102% | 102% | 46% | ▲ | 101% | 99% | 100% | 100% | 108% |
| 20250212 | 1,055 | 1,068 | 1,055 | 1,067 | 55,100 | 8 | 101% | 101% | 61% | ▲▲ | 101% | 100% | 99% | 100% | 109% |
| 20250213 | 1,068 | 1,082 | 1,068 | 1,078 | 59,600 | 11 | 101% | 101% | 108% | ▲▲▲ | 99% | 100% | 99% | 100% | 110% |
| 20250214 | 1,068 | 1,068 | 1,057 | 1,062 | 53,900 | -16 | 99% | 99% | 90% | ▼ | 98% | 100% | 99% | 99% | 108% |
| 20250217 | 1,064 | 1,068 | 1,047 | 1,047 | 49,600 | -15 | 99% | 98% | 92% | ▼▼ | 100% | 101% | 102% | 97% | 105% |
| 20250218 | 1,047 | 1,051 | 1,042 | 1,047 | 28,500 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 101% | 97% | 105% |
| 20250219 | 1,054 | 1,070 | 1,050 | 1,065 | 70,200 | 18 | 102% | 101% | 246% | ▲ | 99% | 97% | 100% | 99% | 106% |
| 20250220 | 1,063 | 1,063 | 1,046 | 1,056 | 57,800 | -9 | 99% | 99% | 82% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20250225 | 1,060 | 1,062 | 1,049 | 1,059 | 74,800 | 3 | 100% | 100% | 129% | ▲ | 99% | 99% | 101% | 98% | 105% |
| 20250226 | 1,058 | 1,058 | 1,043 | 1,049 | 42,700 | -10 | 99% | 99% | 57% | ▼ | 99% | 100% | 103% | 97% | 104% |
| 20250227 | 1,049 | 1,049 | 1,026 | 1,035 | 162,700 | -14 | 99% | 99% | 381% | ▼▼ | 100% | 102% | 104% | 96% | 103% |
| 20250228 | 1,035 | 1,040 | 1,020 | 1,030 | 77,700 | -5 | 100% | 100% | 48% | ▼▼▼ | 101% | 102% | 104% | 96% | 102% |
| 20250303 | 1,035 | 1,045 | 1,033 | 1,045 | 53,500 | 15 | 101% | 101% | 69% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20250304 | 1,045 | 1,049 | 1,036 | 1,049 | 66,100 | 4 | 100% | 100% | 124% | ▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20250305 | 1,045 | 1,054 | 1,039 | 1,048 | 73,200 | -1 | 100% | 100% | 111% | ▼ | 100% | 98% | 102% | 97% | 102% |
| 20250306 | 1,055 | 1,064 | 1,052 | 1,057 | 39,200 | 9 | 101% | 100% | 54% | ▲ | 100% | 99% | 102% | 98% | 103% |
| 20250307 | 1,057 | 1,059 | 1,039 | 1,054 | 42,300 | -3 | 100% | 100% | 108% | ▼ | 99% | 99% | 102% | 98% | 102% |
| 20250310 | 1,054 | 1,056 | 1,042 | 1,045 | 64,600 | -9 | 99% | 99% | 153% | ▼▼ | 100% | 101% | 104% | 97% | 101% |
| 20250311 | 1,038 | 1,038 | 1,023 | 1,034 | 62,100 | -11 | 99% | 100% | 96% | ▼▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20250312 | 1,030 | 1,036 | 1,028 | 1,036 | 64,600 | 2 | 100% | 101% | 104% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20250313 | 1,033 | 1,042 | 1,032 | 1,042 | 44,200 | 6 | 101% | 101% | 68% | ▲▲ | 100% | 103% | 99% | 97% | 101% |
| 20250314 | 1,037 | 1,047 | 1,036 | 1,042 | 43,600 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 98% | 97% | 101% |
| 20250317 | 1,050 | 1,054 | 1,046 | 1,049 | 40,200 | 7 | 101% | 100% | 92% | ▲ | 100% | 101% | 97% | 98% | 102% |
| 20250318 | 1,055 | 1,056 | 1,050 | 1,050 | 35,300 | 1 | 100% | 100% | 88% | ▲▲ | 101% | 101% | 96% | 99% | 102% |
| 20250319 | 1,055 | 1,064 | 1,055 | 1,064 | 36,900 | 14 | 101% | 101% | 105% | ▲▲▲ | 100% | 101% | 97% | 100% | 103% |
| 20250321 | 1,065 | 1,067 | 1,060 | 1,065 | 44,800 | 1 | 100% | 100% | 121% | ▲▲▲▲ | 99% | 101% | 97% | 100% | 103% |
| 20250324 | 1,069 | 1,069 | 1,057 | 1,063 | 36,400 | -2 | 100% | 99% | 81% | ▼ | 100% | 99% | 97% | 100% | 103% |
| 20250325 | 1,065 | 1,067 | 1,059 | 1,065 | 41,500 | 2 | 100% | 100% | 114% | ▲ | 101% | 97% | 97% | 100% | 103% |
| 20250326 | 1,063 | 1,070 | 1,058 | 1,070 | 51,000 | 5 | 100% | 101% | 123% | ▲▲ | 101% | 96% | 96% | 100% | 104% |
| 20250327 | 1,070 | 1,080 | 1,067 | 1,080 | 63,500 | 10 | 101% | 101% | 125% | ▲▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20250328 | 1,050 | 1,059 | 1,047 | 1,053 | 54,400 | -27 | 98% | 100% | 86% | ▼ | 99% | 98% | 100% | 98% | 102% |
| 20250331 | 1,036 | 1,042 | 1,022 | 1,030 | 95,700 | -23 | 98% | 99% | 176% | ▼▼ | 99% | 95% | 100% | 95% | 100% |
| 20250401 | 1,037 | 1,038 | 1,027 | 1,029 | 49,100 | -1 | 100% | 99% | 51% | ▼▼▼ | 99% | 95% | 100% | 95% | 100% |
| 20250402 | 1,029 | 1,030 | 1,020 | 1,021 | 41,700 | -8 | 99% | 99% | 85% | ▼▼▼▼ | 101% | 100% | 103% | 95% | 100% |
| 20250403 | 1,000 | 1,014 | 996 | 1,011 | 74,700 | -10 | 99% | 101% | 179% | ▼▼▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20250404 | 990 | 996 | 970 | 984 | 185,500 | -27 | 97% | 99% | 248% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 91% | 100% |
| 20250408 | 967 | 990 | 965 | 980 | 73,700 | -4 | 100% | 101% | 40% | ▼▼▼▼▼▼▼ | 100% | 105% | 0% | 91% | 100% |
| 20250409 | 965 | 977 | 957 | 967 | 70,800 | -13 | 99% | 100% | 96% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20250410 | 1,005 | 1,007 | 988 | 997 | 65,700 | 30 | 103% | 99% | 93% | ▲ | 102% | 103% | 0% | 92% | 103% |
| 20250411 | 984 | 1,005 | 975 | 1,004 | 73,700 | 7 | 101% | 102% | 112% | ▲▲ | 100% | 102% | 0% | 93% | 104% |
| 20250414 | 1,009 | 1,013 | 1,003 | 1,012 | 34,900 | 8 | 101% | 100% | 47% | ▲▲▲ | 99% | 102% | 0% | 94% | 105% |
| 20250415 | 1,015 | 1,015 | 1,000 | 1,000 | 20,500 | -12 | 99% | 99% | 59% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250416 | 1,003 | 1,010 | 1,003 | 1,004 | 18,500 | 4 | 100% | 100% | 90% | ▲ | 101% | 0% | 0% | 93% | 104% |
| 20250417 | 1,004 | 1,012 | 1,004 | 1,010 | 38,400 | 6 | 101% | 101% | 208% | ▲▲ | 101% | 0% | 0% | 94% | 104% |
| 20250418 | 1,017 | 1,032 | 1,013 | 1,032 | 41,200 | 22 | 102% | 101% | 107% | ▲▲▲ | % | % | % | 96% | 107% |
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 | 16,500 | 88,800 | 13,100 | 55,200 | 3,400 | 33,600 |
| 2025-04-04 | 15,700 | 107,400 | 13,100 | 58,700 | 2,600 | 48,700 |
| 2025-03-28 | 20,500 | 107,500 | 13,200 | 61,000 | 7,300 | 46,500 |
| 2025-03-21 | 19,200 | 110,100 | 13,100 | 63,500 | 6,100 | 46,600 |
| 2025-03-14 | 19,900 | 111,900 | 13,100 | 65,000 | 6,800 | 46,900 |
| 2025-03-07 | 21,400 | 103,800 | 13,100 | 65,700 | 8,300 | 38,100 |
| 2025-02-28 | 21,700 | 123,400 | 13,100 | 67,600 | 8,600 | 55,800 |
| 2025-02-21 | 19,900 | 124,200 | 13,100 | 65,100 | 6,800 | 59,100 |
| 2025-02-14 | 20,300 | 110,600 | 13,100 | 63,600 | 7,200 | 47,000 |
| 2025-02-07 | 22,000 | 116,700 | 13,100 | 70,600 | 8,900 | 46,100 |
| 2025-01-31 | 18,300 | 116,700 | 13,100 | 72,700 | 5,200 | 44,000 |
| 2025-01-24 | 16,100 | 171,400 | 13,100 | 76,800 | 3,000 | 94,600 |
| 2025-01-17 | 15,600 | 180,800 | 13,100 | 77,200 | 2,500 | 103,600 |
| 2025-01-10 | 15,500 | 170,600 | 13,100 | 77,300 | 2,400 | 93,300 |
| 2024-12-27 | 19,400 | 188,100 | 13,100 | 82,300 | 6,300 | 105,800 |
| 2024-12-20 | 13,400 | 191,500 | 13,100 | 81,200 | 300 | 110,300 |
| 2024-12-13 | 14,300 | 177,200 | 13,100 | 74,800 | 1,200 | 102,400 |
| 2024-12-06 | 18,600 | 181,600 | 13,100 | 82,900 | 5,500 | 98,700 |
| 2024-11-29 | 14,000 | 176,100 | 13,100 | 77,000 | 900 | 99,100 |
| 2024-11-22 | 13,700 | 176,000 | 13,100 | 79,800 | 600 | 96,200 |
| 2024-11-15 | 13,800 | 157,200 | 13,100 | 64,700 | 700 | 92,500 |
| 2024-11-08 | 13,700 | 123,400 | 13,100 | 56,600 | 600 | 66,800 |
| 2024-11-01 | 13,700 | 120,000 | 13,100 | 59,200 | 600 | 60,800 |
| 2024-10-25 | 13,900 | 125,300 | 13,100 | 62,500 | 800 | 62,800 |
| 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 |
|---|---|---|---|
| 20250207 | 15:00 | 日特建 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:00 | 日特建 | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20250207 | 15:00 | 日特建 | 2025年３月期 第３四半期決算説明資料 |
| 20250129 | 15:00 | 日特建 | 麻生フオームクリート株式会社株券等（証券コード：1730）に対する 公開買付けの結果に関するお知らせ |
| 20241225 | 14:00 | 日特建 | 非上場の親会社等の中間決算に関するお知らせ |
| 20241209 | 15:30 | 日特建 | 麻生フオームクリート株式会社株券等（証券コード：1730）に対する公開買付けの開始に関するお知らせ |
| 20241108 | 15:00 | 日特建 | 2025年３月期第２四半期（中間期）業績予想値と実績値の差異に関するお知らせ |
| 20241108 | 15:00 | 日特建 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | 日特建 | 2025年３月期第２四半期（中間期）決算説明資料 |
| 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 | 2 | 2024.11.08IRニュース2025年３月期第２四半期(中間期)業績予想値と実績値の差異 に関するお知らせ | 2024-11-09 01:31:45 |
| 1929 | 2 | 2024.11.08IRニュース2025年３月期第２四半期（中間期）決算説明資料 | 2024-11-09 01:31:44 |
| 1929 | 2 | 統合報告書｜IR情報｜日特建設株式会社 | 2024-11-08 01:28:51 |
| 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 |