| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 352 | 353 | 347 | 347 | 73,900 | -4 | 99% | 99% | 92% | ▼ | 101% | 100% | 99% | 94% | 103% |
| 20240925 | 346 | 349 | 343 | 349 | 111,700 | 2 | 101% | 101% | 151% | ▲ | 101% | 98% | 97% | 95% | 104% |
| 20240926 | 353 | 357 | 349 | 357 | 145,400 | 8 | 102% | 101% | 130% | ▲▲ | 100% | 100% | 97% | 98% | 106% |
| 20240927 | 350 | 351 | 346 | 349 | 112,500 | -8 | 98% | 100% | 77% | ▼ | 101% | 103% | 101% | 96% | 104% |
| 20240930 | 339 | 344 | 338 | 341 | 178,800 | -8 | 98% | 101% | 159% | ▼▼ | 101% | 102% | 99% | 94% | 101% |
| 20241001 | 342 | 348 | 342 | 347 | 55,400 | 6 | 102% | 101% | 31% | ▲ | 99% | 101% | 98% | 96% | 103% |
| 20241002 | 345 | 348 | 342 | 343 | 104,100 | -4 | 99% | 99% | 188% | ▼ | 100% | 97% | 95% | 95% | 102% |
| 20241003 | 350 | 351 | 347 | 349 | 47,700 | 6 | 102% | 100% | 46% | ▲ | 101% | 97% | 95% | 98% | 104% |
| 20241004 | 347 | 351 | 347 | 350 | 49,900 | 1 | 100% | 101% | 105% | ▲▲ | 99% | 95% | 94% | 98% | 104% |
| 20241007 | 353 | 354 | 348 | 348 | 96,300 | -2 | 99% | 99% | 193% | ▼ | 98% | 99% | 96% | 97% | 103% |
| 20241008 | 346 | 346 | 338 | 339 | 93,000 | -9 | 97% | 98% | 97% | ▼▼ | 99% | 100% | 98% | 95% | 101% |
| 20241009 | 342 | 342 | 335 | 337 | 87,300 | -2 | 99% | 99% | 94% | ▼▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20241010 | 339 | 339 | 334 | 337 | 96,700 | 0 | 100% | 99% | 111% | -- | 100% | 100% | 99% | 94% | 100% |
| 20241011 | 338 | 338 | 336 | 337 | 39,600 | 0 | 100% | 100% | 41% | -- | 100% | 97% | 98% | 94% | 100% |
| 20241015 | 341 | 344 | 337 | 341 | 67,100 | 4 | 101% | 100% | 169% | ▲ | 101% | 98% | 99% | 96% | 101% |
| 20241016 | 337 | 343 | 337 | 339 | 39,600 | -2 | 99% | 101% | 59% | ▼ | 100% | 96% | 99% | 95% | 101% |
| 20241017 | 339 | 341 | 336 | 338 | 57,000 | -1 | 100% | 100% | 144% | ▼▼ | 99% | 97% | 102% | 95% | 100% |
| 20241018 | 335 | 336 | 331 | 332 | 102,300 | -6 | 98% | 99% | 179% | ▼▼▼ | 100% | 97% | 113% | 93% | 100% |
| 20241021 | 332 | 333 | 330 | 331 | 46,000 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 98% | 99% | 114% | 93% | 100% |
| 20241022 | 331 | 331 | 325 | 326 | 77,100 | -5 | 98% | 98% | 168% | ▼▼▼▼▼ | 100% | 102% | 117% | 91% | 100% |
| 20241023 | 325 | 330 | 325 | 325 | 62,800 | -1 | 100% | 100% | 81% | ▼▼▼▼▼▼ | 100% | 102% | 117% | 91% | 100% |
| 20241024 | 323 | 325 | 320 | 323 | 108,500 | -2 | 99% | 100% | 173% | ▼▼▼▼▼▼▼ | 99% | 102% | 118% | 90% | 100% |
| 20241025 | 323 | 324 | 317 | 319 | 163,300 | -4 | 99% | 99% | 151% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 119% | 91% | 100% |
| 20241028 | 321 | 331 | 321 | 329 | 57,600 | 10 | 103% | 102% | 35% | ▲ | 101% | 101% | 117% | 94% | 103% |
| 20241029 | 327 | 331 | 327 | 331 | 45,300 | 2 | 101% | 101% | 79% | ▲▲ | 99% | 100% | 116% | 95% | 104% |
| 20241030 | 331 | 333 | 328 | 329 | 124,500 | -2 | 99% | 99% | 275% | ▼ | 101% | 102% | 117% | 94% | 103% |
| 20241031 | 328 | 331 | 325 | 331 | 87,200 | 2 | 101% | 101% | 70% | ▲ | 100% | 102% | 117% | 95% | 104% |
| 20241101 | 328 | 329 | 324 | 327 | 62,200 | -4 | 99% | 100% | 71% | ▼ | 100% | 99% | 116% | 93% | 103% |
| 20241105 | 331 | 332 | 329 | 330 | 58,400 | 3 | 101% | 100% | 94% | ▲ | 100% | 99% | 116% | 95% | 103% |
| 20241106 | 330 | 334 | 329 | 330 | 57,200 | 0 | 100% | 100% | 98% | -- | 101% | 99% | 115% | 97% | 103% |
| 20241107 | 333 | 337 | 331 | 335 | 110,300 | 5 | 102% | 101% | 193% | ▲ | 98% | 99% | 114% | 98% | 105% |
| 20241108 | 335 | 336 | 329 | 329 | 100,500 | -6 | 98% | 98% | 91% | ▼ | 100% | 104% | 117% | 96% | 103% |
| 20241111 | 328 | 330 | 326 | 328 | 57,200 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 115% | 117% | 96% | 103% |
| 20241112 | 327 | 334 | 327 | 328 | 80,500 | 0 | 100% | 100% | 141% | -- | 99% | 113% | 115% | 96% | 103% |
| 20241113 | 333 | 333 | 329 | 329 | 118,500 | 1 | 100% | 99% | 147% | ▲ | 100% | 114% | 115% | 97% | 103% |
| 20241114 | 332 | 349 | 326 | 333 | 704,600 | 4 | 101% | 100% | 595% | ▲▲ | 98% | 109% | 109% | 99% | 104% |
| 20241115 | 349 | 349 | 338 | 342 | 487,200 | 9 | 103% | 98% | 69% | ▲▲▲ | 103% | 104% | 104% | 100% | 107% |
| 20241118 | 365 | 379 | 362 | 375 | 1,324,000 | 33 | 110% | 103% | 272% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 118% |
| 20241119 | 379 | 385 | 375 | 377 | 516,700 | 2 | 101% | 99% | 39% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 118% |
| 20241120 | 380 | 385 | 376 | 379 | 302,000 | 2 | 101% | 100% | 58% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 119% |
| 20241121 | 380 | 383 | 374 | 378 | 151,800 | -1 | 100% | 99% | 50% | ▼ | 101% | 101% | 99% | 100% | 118% |
| 20241122 | 379 | 381 | 376 | 381 | 158,400 | 3 | 101% | 101% | 104% | ▲ | 99% | 99% | 98% | 100% | 119% |
| 20241125 | 385 | 388 | 380 | 381 | 181,400 | 0 | 100% | 99% | 115% | -- | 100% | 99% | 98% | 100% | 117% |
| 20241126 | 383 | 387 | 377 | 383 | 161,300 | 2 | 101% | 100% | 89% | ▲ | 98% | 99% | 98% | 100% | 117% |
| 20241127 | 384 | 384 | 374 | 378 | 140,300 | -5 | 99% | 98% | 87% | ▼ | 101% | 101% | 99% | 99% | 116% |
| 20241128 | 378 | 385 | 378 | 382 | 94,000 | 4 | 101% | 101% | 67% | ▲ | 100% | 99% | 98% | 100% | 117% |
| 20241129 | 382 | 383 | 379 | 381 | 87,500 | -1 | 100% | 100% | 93% | ▼ | 100% | 99% | 99% | 99% | 117% |
| 20241202 | 380 | 383 | 377 | 381 | 81,900 | 0 | 100% | 100% | 94% | -- | 100% | 99% | 96% | 99% | 116% |
| 20241203 | 381 | 385 | 380 | 380 | 107,000 | -1 | 100% | 100% | 131% | ▼ | 99% | 99% | 96% | 99% | 116% |
| 20241204 | 379 | 380 | 375 | 376 | 102,100 | -4 | 99% | 99% | 95% | ▼▼ | 99% | 99% | 96% | 98% | 115% |
| 20241205 | 380 | 381 | 376 | 378 | 167,500 | 2 | 101% | 99% | 164% | ▲ | 99% | 99% | 96% | 99% | 115% |
| 20241206 | 379 | 379 | 374 | 377 | 98,000 | -1 | 100% | 99% | 59% | ▼ | 100% | 100% | 0% | 98% | 115% |
| 20241209 | 377 | 383 | 376 | 376 | 105,100 | -1 | 100% | 100% | 107% | ▼▼ | 99% | 99% | 0% | 98% | 115% |
| 20241210 | 379 | 379 | 374 | 374 | 75,200 | -2 | 99% | 99% | 72% | ▼▼▼ | 100% | 100% | 0% | 98% | 114% |
| 20241211 | 375 | 376 | 372 | 375 | 108,700 | 1 | 100% | 100% | 145% | ▲ | 100% | 97% | 0% | 98% | 113% |
| 20241212 | 377 | 378 | 374 | 376 | 84,400 | 1 | 100% | 100% | 78% | ▲▲ | 99% | 97% | 0% | 98% | 110% |
| 20241213 | 374 | 377 | 371 | 372 | 116,800 | -4 | 99% | 99% | 138% | ▼ | 99% | 96% | 0% | 97% | 100% |
| 20241216 | 379 | 379 | 374 | 376 | 118,500 | 4 | 101% | 99% | 101% | ▲ | 97% | 97% | 0% | 98% | 101% |
| 20241217 | 375 | 375 | 364 | 364 | 141,500 | -12 | 97% | 97% | 119% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 364 | 364 | 360 | 363 | 73,600 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 361 | 364 | 360 | 362 | 93,000 | -1 | 100% | 100% | 126% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 364 | 367 | 363 | 363 | 71,300 | 1 | 100% | 100% | 77% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 92,900 | 338,400 | 60,200 | 206,600 | 32,700 | 131,800 |
| 2024-12-06 | 98,200 | 351,500 | 48,300 | 210,900 | 49,900 | 140,600 |
| 2024-11-29 | 99,700 | 384,600 | 32,100 | 223,600 | 67,600 | 161,000 |
| 2024-11-22 | 98,200 | 416,200 | 27,600 | 227,600 | 70,600 | 188,600 |
| 2024-11-15 | 27,200 | 657,000 | 13,000 | 383,800 | 14,200 | 273,200 |
| 2024-11-08 | 14,700 | 630,800 | 0 | 364,300 | 14,700 | 266,500 |
| 2024-11-01 | 13,800 | 637,800 | 0 | 359,000 | 13,800 | 278,800 |
| 2024-10-25 | 9,300 | 633,700 | 0 | 358,500 | 9,300 | 275,200 |
| 2024-10-18 | 9,700 | 607,500 | 1,700 | 355,400 | 8,000 | 252,100 |
| 2024-10-11 | 8,000 | 619,800 | 1,700 | 355,400 | 6,300 | 264,400 |
| 2024-10-04 | 58,100 | 586,200 | 44,300 | 357,900 | 13,800 | 228,300 |
| 2024-09-27 | 114,500 | 572,300 | 100,100 | 349,100 | 14,400 | 223,200 |
| 2024-09-20 | 127,400 | 594,500 | 113,200 | 346,100 | 14,200 | 248,400 |
| 2024-09-13 | 155,700 | 607,400 | 141,800 | 348,400 | 13,900 | 259,000 |
| 2024-09-06 | 164,500 | 481,700 | 148,900 | 173,600 | 15,600 | 308,100 |
| 2024-08-30 | 157,200 | 433,200 | 148,900 | 168,500 | 8,300 | 264,700 |
| 2024-08-23 | 156,100 | 422,000 | 148,800 | 165,800 | 7,300 | 256,200 |
| 2024-08-16 | 159,000 | 392,500 | 148,800 | 167,200 | 10,200 | 225,300 |
| 2024-08-09 | 166,200 | 420,100 | 148,900 | 170,400 | 17,300 | 249,700 |
| 2024-08-02 | 225,100 | 590,500 | 200,800 | 236,100 | 24,300 | 354,400 |
| 2024-07-26 | 291,400 | 622,200 | 200,300 | 255,700 | 91,100 | 366,500 |
| 2024-07-19 | 309,200 | 628,000 | 200,300 | 261,900 | 108,900 | 366,100 |
| 2024-07-12 | 313,000 | 670,500 | 200,300 | 262,700 | 112,700 | 407,800 |
| 2024-07-05 | 307,300 | 713,100 | 200,300 | 253,000 | 107,000 | 460,100 |
| 2024-06-28 | 313,600 | 737,700 | 200,300 | 251,900 | 113,300 | 485,800 |
| 2024-06-21 | 319,100 | 759,000 | 200,300 | 247,600 | 118,800 | 511,400 |
| 2024-06-14 | 317,900 | 807,900 | 200,400 | 244,800 | 117,500 | 563,100 |
| 2024-06-07 | 314,200 | 820,200 | 200,400 | 243,000 | 113,800 | 577,200 |
| 2024-05-31 | 313,500 | 849,000 | 200,400 | 232,600 | 113,100 | 616,400 |
| 2024-05-24 | 326,800 | 818,000 | 200,700 | 231,800 | 126,100 | 586,200 |
| 2024-05-17 | 347,600 | 835,100 | 201,000 | 225,800 | 146,600 | 609,300 |
| 2024-05-10 | 393,900 | 683,600 | 200,800 | 236,000 | 193,100 | 447,600 |
| 2024-05-02 | 407,900 | 666,900 | 200,900 | 225,500 | 207,000 | 441,400 |
| 2024-04-26 | 369,800 | 677,900 | 200,800 | 225,300 | 169,000 | 452,600 |
| 2024-04-19 | 361,800 | 711,400 | 200,600 | 225,000 | 161,200 | 486,400 |
| 2024-04-12 | 371,000 | 699,400 | 200,600 | 226,000 | 170,400 | 473,400 |
| 2024-04-05 | 367,200 | 701,000 | 200,600 | 222,300 | 166,600 | 478,700 |
| 2024-03-29 | 374,600 | 736,200 | 200,800 | 221,200 | 173,800 | 515,000 |
| 2024-03-22 | 386,800 | 729,400 | 200,700 | 220,300 | 186,100 | 509,100 |
| 2024-03-15 | 394,400 | 722,800 | 200,600 | 203,300 | 193,800 | 519,500 |
| 2024-03-08 | 440,500 | 563,500 | 200,600 | 106,600 | 239,900 | 456,900 |
| 2024-03-01 | 611,400 | 537,300 | 200,600 | 78,500 | 410,800 | 458,800 |
| 2024-02-22 | 803,300 | 521,900 | 200,600 | 69,400 | 602,700 | 452,500 |
| 2024-02-16 | 826,200 | 535,000 | 200,600 | 82,200 | 625,600 | 452,800 |
| 2024-02-09 | 865,500 | 582,600 | 200,600 | 81,300 | 664,900 | 501,300 |
| 2024-02-02 | 960,700 | 664,500 | 200,900 | 141,300 | 759,800 | 523,200 |
| 2024-01-26 | 1,050,900 | 668,900 | 186,200 | 145,000 | 864,700 | 523,900 |
| 2024-01-19 | 1,169,300 | 809,500 | 166,400 | 221,300 | 1,002,900 | 588,200 |
| 2024-01-12 | 661,800 | 636,000 | 155,200 | 191,600 | 506,600 | 444,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241120 | 13:00 | 日コンクリ | 2024年度中間決算説明資料 |
| 20241114 | 14:00 | 日コンクリ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 14:00 | 日コンクリ | 株主優待制度の導入に関するお知らせ |
| 20240809 | 14:00 | 日コンクリ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 日コンクリ | 「株式報酬制度」の制度期間延長および追加拠出に関するお知らせ |
| 20240628 | 15:00 | 日コンクリ | （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 |
| 20240524 | 15:00 | 日コンクリ | 剰余金の配当に関するお知らせ |
| 20240522 | 13:00 | 日コンクリ | 2023年度決算および2024年中期経営計画説明会資料 |
| 20240515 | 14:00 | 日コンクリ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | 日コンクリ | 2024年中期経営計画の策定について（資本コストや株価を意識した経営の実現に向けた対応） |
| 20240424 | 15:00 | 日コンクリ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240314 | 14:00 | 日コンクリ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 14:00 | 日コンクリ | 役員の異動に関するお知らせ |
| 20240314 | 15:00 | 日コンクリ | 第93期第3四半期報告書の提出完了に関するお知らせ |
| 20240214 | 12:00 | 日コンクリ | 第93期第3四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20240214 | 16:00 | 日コンクリ | 第93期第3四半期報告書の提出期限延長に関する承認申請書承認のお知らせ |
| 20240124 | 13:00 | 日コンクリ | 2023年度中間決算説明会資料 |
| 20240117 | 15:00 | 日コンクリ | 第93期第2四半期報告書の提出完了に関するお知らせ |
| 20240117 | 14:00 | 日コンクリ | 2024年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | 日コンクリ | 第2四半期累計期間および通期業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KA | 350 | 2024-07-29 11:27 | 日本コンクリート工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5269 | 1 | 日本コンクリート工業 | 2024-12-22 08:28:04 |
| 5269 | 2 | 第94期 中間報告書を掲載しました (804.69 KB) | 2024-11-29 21:30:42 |
| 5269 | 2 | アナリスト・機関投資家向け中間決算説明会の内容を掲載しました | 日本コンクリート工業 | 2024-11-28 21:29:32 |
| 5269 | 2 | 2024年度中間決算説明会資料を掲載しました (2.46 MB) | 2024-11-20 20:30:33 |
| 5269 | 2 | 2025年3月期 第2四半期決算短信を公表しました (560.94 KB) | 2024-11-14 19:30:16 |
| 5269 | 2 | 第94期 半期報告書を掲載しました (130.02 KB) | 2024-11-14 19:30:15 |
| 5269 | 2 | 2025年3月期 第1四半期決算短信を公表しました (696.58 KB) | 2024-08-20 22:31:47 |
| 5269 | 2 | コーポレートガバナンス報告書を公表しました (111.65 KB) | 2024-06-28 22:32:17 |
| 5269 | 2 | 第93期 有価証券報告書を公表しました (709.23 KB) | 2024-06-28 22:32:16 |
| 5269 | 2 | 第93期 臨時報告書を公表しました (14.98 KB) | 2024-06-28 22:32:14 |