| 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 | 838 | 838 | 821 | 821 | 8,900 | -6 | 99% | 98% | 71% | ▼ | 100% | 101% | 87% | 99% | 110% |
| 20240726 | 824 | 826 | 814 | 825 | 11,700 | 4 | 100% | 100% | 131% | ▲ | 99% | 99% | 87% | 100% | 110% |
| 20240729 | 822 | 828 | 815 | 816 | 11,200 | -9 | 99% | 99% | 96% | ▼ | 100% | 96% | 87% | 99% | 109% |
| 20240730 | 824 | 824 | 815 | 823 | 5,800 | 7 | 101% | 100% | 52% | ▲ | 102% | 86% | 88% | 100% | 110% |
| 20240731 | 812 | 829 | 812 | 829 | 2,800 | 6 | 101% | 102% | 48% | ▲▲ | 99% | 85% | 86% | 100% | 111% |
| 20240801 | 827 | 827 | 806 | 817 | 10,300 | -12 | 99% | 99% | 368% | ▼ | 97% | 84% | 88% | 99% | 109% |
| 20240802 | 809 | 809 | 785 | 788 | 18,200 | -29 | 96% | 97% | 177% | ▼▼ | 88% | 98% | 99% | 95% | 105% |
| 20240805 | 722 | 723 | 638 | 638 | 24,200 | -150 | 81% | 88% | 133% | ▼▼▼ | 109% | 111% | 112% | 77% | 100% |
| 20240806 | 639 | 705 | 630 | 699 | 12,800 | 61 | 110% | 109% | 53% | ▲ | 97% | 101% | 102% | 84% | 110% |
| 20240807 | 703 | 705 | 645 | 683 | 64,600 | -16 | 98% | 97% | 505% | ▼ | 100% | 104% | 106% | 82% | 107% |
| 20240808 | 677 | 680 | 670 | 679 | 10,600 | -4 | 99% | 100% | 16% | ▼▼ | 104% | 105% | 106% | 82% | 106% |
| 20240809 | 679 | 714 | 671 | 707 | 25,700 | 28 | 104% | 104% | 242% | ▲ | 100% | 101% | 101% | 85% | 111% |
| 20240813 | 709 | 713 | 701 | 707 | 12,500 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 102% | 85% | 111% |
| 20240814 | 705 | 717 | 698 | 702 | 8,100 | -5 | 99% | 100% | 65% | ▼ | 100% | 102% | 102% | 85% | 110% |
| 20240815 | 702 | 704 | 692 | 704 | 1,700 | 2 | 100% | 100% | 21% | ▲ | 99% | 99% | 100% | 85% | 110% |
| 20240816 | 719 | 730 | 713 | 715 | 18,400 | 11 | 102% | 99% | 1082% | ▲▲ | 98% | 98% | 100% | 86% | 112% |
| 20240819 | 716 | 717 | 701 | 705 | 8,300 | -10 | 99% | 98% | 45% | ▼ | 101% | 99% | 102% | 85% | 111% |
| 20240820 | 705 | 718 | 705 | 713 | 3,600 | 8 | 101% | 101% | 43% | ▲ | 100% | 99% | 101% | 86% | 112% |
| 20240821 | 712 | 712 | 709 | 710 | 2,500 | -3 | 100% | 100% | 69% | ▼ | 100% | 100% | 102% | 86% | 111% |
| 20240822 | 705 | 710 | 690 | 703 | 14,100 | -7 | 99% | 100% | 564% | ▼▼ | 100% | 100% | 101% | 85% | 110% |
| 20240823 | 700 | 702 | 686 | 699 | 8,000 | -4 | 99% | 100% | 57% | ▼▼▼ | 99% | 101% | 100% | 84% | 110% |
| 20240826 | 701 | 705 | 686 | 693 | 8,200 | -6 | 99% | 99% | 103% | ▼▼▼▼ | 101% | 103% | 100% | 84% | 109% |
| 20240827 | 693 | 730 | 693 | 703 | 6,000 | 10 | 101% | 101% | 73% | ▲ | 100% | 102% | 99% | 85% | 110% |
| 20240828 | 701 | 701 | 697 | 699 | 800 | -4 | 99% | 100% | 13% | ▼ | 101% | 103% | 100% | 84% | 110% |
| 20240829 | 696 | 709 | 692 | 700 | 8,600 | 1 | 100% | 101% | 1075% | ▲ | 100% | 101% | 98% | 86% | 110% |
| 20240830 | 709 | 712 | 703 | 710 | 8,400 | 10 | 101% | 100% | 98% | ▲▲ | 99% | 99% | 96% | 90% | 111% |
| 20240902 | 724 | 724 | 713 | 717 | 2,500 | 7 | 101% | 99% | 30% | ▲▲▲ | 100% | 99% | 97% | 100% | 112% |
| 20240903 | 717 | 723 | 712 | 717 | 6,800 | 0 | 100% | 100% | 272% | -- | 99% | 98% | 97% | 100% | 106% |
| 20240904 | 715 | 715 | 706 | 709 | 4,300 | -8 | 99% | 99% | 63% | ▼ | 102% | 99% | 98% | 99% | 104% |
| 20240905 | 702 | 723 | 702 | 716 | 9,000 | 7 | 101% | 102% | 209% | ▲ | 99% | 97% | 96% | 100% | 105% |
| 20240906 | 715 | 715 | 703 | 707 | 6,600 | -9 | 99% | 99% | 73% | ▼ | 99% | 98% | 97% | 99% | 102% |
| 20240909 | 707 | 707 | 694 | 702 | 3,800 | -5 | 99% | 99% | 58% | ▼▼ | 98% | 99% | 97% | 98% | 101% |
| 20240910 | 705 | 709 | 680 | 692 | 16,100 | -10 | 99% | 98% | 424% | ▼▼▼ | 99% | 100% | 99% | 97% | 100% |
| 20240911 | 696 | 696 | 680 | 692 | 4,600 | 0 | 100% | 99% | 29% | -- | 101% | 101% | 102% | 97% | 100% |
| 20240912 | 687 | 699 | 687 | 692 | 2,800 | 0 | 100% | 101% | 61% | -- | 100% | 100% | 100% | 97% | 100% |
| 20240913 | 695 | 698 | 678 | 695 | 3,000 | 3 | 100% | 100% | 107% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20240917 | 695 | 695 | 688 | 694 | 2,700 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 106% | 97% | 100% |
| 20240918 | 690 | 699 | 689 | 692 | 2,500 | -2 | 100% | 100% | 93% | ▼▼ | 100% | 98% | 105% | 97% | 100% |
| 20240919 | 696 | 698 | 677 | 696 | 14,800 | 4 | 101% | 100% | 592% | ▲ | 99% | 98% | 106% | 97% | 101% |
| 20240920 | 696 | 704 | 684 | 690 | 9,900 | -6 | 99% | 99% | 67% | ▼ | 100% | 99% | 107% | 96% | 100% |
| 20240924 | 691 | 691 | 682 | 689 | 3,500 | -1 | 100% | 100% | 35% | ▼▼ | 100% | 99% | 107% | 96% | 100% |
| 20240925 | 688 | 689 | 679 | 685 | 10,300 | -4 | 99% | 100% | 294% | ▼▼▼ | 100% | 100% | 108% | 96% | 100% |
| 20240926 | 683 | 696 | 683 | 684 | 4,600 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 99% | 107% | 95% | 100% |
| 20240927 | 691 | 691 | 685 | 685 | 1,200 | 1 | 100% | 99% | 26% | ▲ | 99% | 101% | 109% | 96% | 100% |
| 20240930 | 676 | 676 | 664 | 667 | 5,700 | -18 | 97% | 99% | 475% | ▼ | 103% | 102% | 111% | 93% | 100% |
| 20241001 | 667 | 691 | 667 | 684 | 5,200 | 17 | 103% | 103% | 91% | ▲ | 99% | 99% | 108% | 95% | 103% |
| 20241002 | 685 | 695 | 666 | 681 | 12,600 | -3 | 100% | 99% | 242% | ▼ | 101% | 99% | 109% | 95% | 102% |
| 20241003 | 681 | 698 | 678 | 685 | 8,600 | 4 | 101% | 101% | 68% | ▲ | 100% | 101% | 108% | 96% | 103% |
| 20241004 | 685 | 685 | 676 | 682 | 2,300 | -3 | 100% | 100% | 27% | ▼ | 99% | 102% | 106% | 95% | 102% |
| 20241007 | 684 | 685 | 656 | 675 | 9,300 | -7 | 99% | 99% | 404% | ▼▼ | 99% | 105% | 0% | 95% | 101% |
| 20241008 | 667 | 678 | 661 | 661 | 5,700 | -14 | 98% | 99% | 61% | ▼▼▼ | 102% | 109% | 0% | 94% | 100% |
| 20241009 | 661 | 675 | 655 | 671 | 6,000 | 10 | 102% | 102% | 105% | ▲ | 101% | 107% | 0% | 96% | 102% |
| 20241010 | 681 | 699 | 680 | 691 | 25,400 | 20 | 103% | 101% | 423% | ▲▲ | 100% | 104% | 0% | 99% | 105% |
| 20241011 | 700 | 704 | 690 | 698 | 20,100 | 7 | 101% | 100% | 79% | ▲▲▲ | 101% | 106% | 0% | 100% | 106% |
| 20241015 | 695 | 710 | 692 | 700 | 18,200 | 2 | 100% | 101% | 91% | ▲▲▲▲ | 103% | 106% | 0% | 100% | 106% |
| 20241016 | 700 | 720 | 700 | 718 | 24,500 | 18 | 103% | 103% | 135% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20241017 | 719 | 730 | 715 | 728 | 9,400 | 10 | 101% | 101% | 38% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20241018 | 732 | 732 | 720 | 720 | 11,200 | -8 | 99% | 98% | 119% | ▼ | 103% | 0% | 0% | 99% | 109% |
| 20241021 | 720 | 740 | 720 | 739 | 20,600 | 19 | 103% | 103% | 184% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20241022 | 729 | 730 | 723 | 727 | 5,600 | -12 | 98% | 100% | 27% | ▼ | % | % | % | 98% | 110% |
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 | 0 | 554,600 | 0 | 46,000 | 0 | 508,600 |
| 2024-10-11 | 0 | 544,200 | 0 | 36,900 | 0 | 507,300 |
| 2024-10-04 | 0 | 552,100 | 0 | 37,200 | 0 | 514,900 |
| 2024-09-27 | 0 | 546,300 | 0 | 36,600 | 0 | 509,700 |
| 2024-09-20 | 0 | 546,400 | 0 | 36,600 | 0 | 509,800 |
| 2024-09-13 | 0 | 556,000 | 0 | 36,200 | 0 | 519,800 |
| 2024-09-06 | 0 | 555,800 | 0 | 36,700 | 0 | 519,100 |
| 2024-08-30 | 0 | 555,600 | 0 | 36,100 | 0 | 519,500 |
| 2024-08-23 | 0 | 546,900 | 0 | 35,900 | 0 | 511,000 |
| 2024-08-16 | 0 | 549,600 | 0 | 36,800 | 0 | 512,800 |
| 2024-08-09 | 0 | 546,000 | 0 | 36,100 | 0 | 509,900 |
| 2024-08-02 | 0 | 579,400 | 0 | 38,500 | 0 | 540,900 |
| 2024-07-26 | 0 | 575,900 | 0 | 39,600 | 0 | 536,300 |
| 2024-07-19 | 0 | 573,700 | 0 | 40,700 | 0 | 533,000 |
| 2024-07-12 | 0 | 574,100 | 0 | 39,700 | 0 | 534,400 |
| 2024-07-05 | 0 | 545,900 | 0 | 35,300 | 0 | 510,600 |
| 2024-06-28 | 0 | 542,500 | 0 | 36,800 | 0 | 505,700 |
| 2024-06-21 | 0 | 539,200 | 0 | 36,700 | 0 | 502,500 |
| 2024-06-14 | 0 | 531,100 | 0 | 34,800 | 0 | 496,300 |
| 2024-06-07 | 0 | 533,800 | 0 | 35,200 | 0 | 498,600 |
| 2024-05-31 | 0 | 535,500 | 0 | 35,200 | 0 | 500,300 |
| 2024-05-24 | 0 | 523,200 | 0 | 35,200 | 0 | 488,000 |
| 2024-05-17 | 0 | 524,800 | 0 | 35,200 | 0 | 489,600 |
| 2024-05-10 | 0 | 519,200 | 0 | 35,200 | 0 | 484,000 |
| 2024-05-02 | 0 | 515,100 | 0 | 35,000 | 0 | 480,100 |
| 2024-04-26 | 0 | 511,000 | 0 | 34,600 | 0 | 476,400 |
| 2024-04-19 | 0 | 512,800 | 0 | 32,600 | 0 | 480,200 |
| 2024-04-12 | 0 | 508,200 | 0 | 31,200 | 0 | 477,000 |
| 2024-04-05 | 0 | 517,800 | 0 | 31,200 | 0 | 486,600 |
| 2024-03-29 | 0 | 513,400 | 0 | 31,000 | 0 | 482,400 |
| 2024-03-22 | 0 | 515,700 | 0 | 31,100 | 0 | 484,600 |
| 2024-03-15 | 0 | 514,900 | 0 | 31,000 | 0 | 483,900 |
| 2024-03-08 | 0 | 516,300 | 0 | 31,000 | 0 | 485,300 |
| 2024-03-01 | 0 | 515,000 | 0 | 30,900 | 0 | 484,100 |
| 2024-02-22 | 0 | 512,600 | 0 | 30,900 | 0 | 481,700 |
| 2024-02-16 | 0 | 512,000 | 0 | 31,100 | 0 | 480,900 |
| 2024-02-09 | 0 | 512,600 | 0 | 31,500 | 0 | 481,100 |
| 2024-02-02 | 0 | 512,500 | 0 | 31,600 | 0 | 480,900 |
| 2024-01-26 | 0 | 512,500 | 0 | 32,900 | 0 | 479,600 |
| 2024-01-19 | 0 | 511,200 | 0 | 34,400 | 0 | 476,800 |
| 2024-01-12 | 0 | 505,100 | 0 | 33,100 | 0 | 472,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:00 | 旭コンクリ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 13:00 | 旭コンクリ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240709 | 13:00 | 旭コンクリ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240627 | 13:00 | 旭コンクリ | 支配株主等に関する事項について |
| 20240510 | 13:00 | 旭コンクリ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 13:00 | 旭コンクリ | 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 13:00 | 旭コンクリ | スタンダード市場上場維持基準の適合に関するお知らせ |
| 20240209 | 13:00 | 旭コンクリ | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5268 | 1 | 旭コンクリート工業株式会社 | 2024-10-23 11:23:38 |
| 5268 | 2 | 支配株主等に関する事項について | 2024-06-28 22:32:12 |
| 5268 | 2 | 第144回定時株主総会終了のお知らせ並びに決議ご通知 | 2024-06-28 22:32:11 |
| 5268 | 2 | 第144回株主総会招集通知及び株主総会資料 | 2024-06-21 15:54:21 |
| 5268 | 2 | 免責事項 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:40 |
| 5268 | 2 | 電子公告 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:38 |
| 5268 | 2 | IRニュース | 旭コンクリート工業株式会社 | 2024-06-14 19:43:37 |
| 5268 | 2 | IRライブラリー | 旭コンクリート工業株式会社 | 2024-06-14 19:43:36 |
| 5268 | 2 | 株式情報 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:35 |
| 5268 | 2 | 業績・財務 | 旭コンクリート工業株式会社 | 2024-06-14 19:43:33 |