| 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 | 747 | 765 | 747 | 764 | 3,000 | 19 | 103% | 102% | 1000% | ▲ | 99% | 105% | 113% | 100% | 105% |
| 20250121 | 770 | 770 | 764 | 765 | 1,300 | 1 | 100% | 99% | 43% | ▲▲ | 99% | 104% | 112% | 100% | 105% |
| 20250122 | 780 | 785 | 770 | 776 | 5,200 | 11 | 101% | 99% | 400% | ▲▲▲ | 100% | 107% | 114% | 100% | 107% |
| 20250123 | 762 | 766 | 762 | 764 | 2,300 | -12 | 98% | 100% | 44% | ▼ | 98% | 105% | 112% | 98% | 105% |
| 20250124 | 778 | 778 | 763 | 763 | 5,400 | -1 | 100% | 98% | 235% | ▼▼ | 100% | 100% | 110% | 98% | 104% |
| 20250127 | 811 | 834 | 793 | 810 | 72,500 | 47 | 106% | 100% | 1343% | ▲ | 99% | 100% | 108% | 100% | 111% |
| 20250128 | 823 | 823 | 800 | 813 | 14,000 | 3 | 100% | 99% | 19% | ▲▲ | 99% | 101% | 110% | 100% | 111% |
| 20250129 | 813 | 813 | 796 | 801 | 4,100 | -12 | 99% | 99% | 29% | ▼ | 102% | 102% | 111% | 99% | 109% |
| 20250130 | 801 | 816 | 800 | 815 | 5,200 | 14 | 102% | 102% | 127% | ▲ | 98% | 99% | 109% | 100% | 111% |
| 20250131 | 822 | 822 | 804 | 805 | 4,000 | -10 | 99% | 98% | 77% | ▼ | 102% | 102% | 111% | 99% | 108% |
| 20250203 | 806 | 825 | 805 | 825 | 6,200 | 20 | 102% | 102% | 155% | ▲ | 98% | 99% | 108% | 100% | 111% |
| 20250204 | 829 | 829 | 811 | 814 | 4,400 | -11 | 99% | 98% | 71% | ▼ | 100% | 107% | 110% | 99% | 109% |
| 20250205 | 814 | 814 | 807 | 814 | 4,200 | 0 | 100% | 100% | 95% | -- | 100% | 107% | 109% | 99% | 109% |
| 20250206 | 815 | 817 | 815 | 817 | 1,300 | 3 | 100% | 100% | 31% | ▲ | 100% | 104% | 107% | 99% | 110% |
| 20250207 | 815 | 819 | 815 | 819 | 1,700 | 2 | 100% | 100% | 131% | ▲▲ | 100% | 103% | 106% | 99% | 110% |
| 20250210 | 819 | 823 | 819 | 822 | 1,800 | 3 | 100% | 100% | 106% | ▲▲▲ | 105% | 105% | 105% | 100% | 110% |
| 20250212 | 827 | 890 | 822 | 872 | 15,400 | 50 | 106% | 105% | 856% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 117% |
| 20250213 | 861 | 869 | 835 | 849 | 12,000 | -23 | 97% | 99% | 78% | ▼ | 100% | 104% | 104% | 97% | 114% |
| 20250214 | 842 | 847 | 832 | 840 | 2,700 | -9 | 99% | 100% | 23% | ▼▼ | 100% | 106% | 104% | 96% | 113% |
| 20250217 | 840 | 840 | 835 | 840 | 2,200 | 0 | 100% | 100% | 81% | -- | 103% | 106% | 104% | 96% | 110% |
| 20250218 | 840 | 867 | 839 | 866 | 6,900 | 26 | 103% | 103% | 314% | ▲ | 101% | 101% | 102% | 99% | 113% |
| 20250219 | 863 | 878 | 863 | 869 | 2,800 | 3 | 100% | 101% | 41% | ▲▲ | 100% | 99% | 101% | 100% | 114% |
| 20250220 | 871 | 878 | 852 | 872 | 3,700 | 3 | 100% | 100% | 132% | ▲▲▲ | 103% | 99% | 101% | 100% | 114% |
| 20250225 | 868 | 900 | 850 | 892 | 7,200 | 20 | 102% | 103% | 195% | ▲▲▲▲ | 98% | 96% | 99% | 100% | 117% |
| 20250226 | 892 | 892 | 871 | 871 | 2,400 | -21 | 98% | 98% | 33% | ▼ | 100% | 101% | 103% | 98% | 109% |
| 20250227 | 860 | 881 | 860 | 864 | 2,000 | -7 | 99% | 100% | 83% | ▼▼ | 100% | 102% | 104% | 97% | 108% |
| 20250228 | 853 | 853 | 850 | 851 | 1,200 | -13 | 98% | 100% | 60% | ▼▼▼ | 101% | 102% | 104% | 95% | 106% |
| 20250303 | 852 | 860 | 852 | 858 | 1,000 | 7 | 101% | 101% | 83% | ▲ | 100% | 102% | 104% | 96% | 107% |
| 20250304 | 853 | 855 | 845 | 855 | 2,900 | -3 | 100% | 100% | 290% | ▼ | 102% | 101% | 104% | 96% | 106% |
| 20250305 | 855 | 870 | 855 | 869 | 2,600 | 14 | 102% | 102% | 90% | ▲ | 100% | 100% | 102% | 97% | 107% |
| 20250306 | 870 | 875 | 856 | 867 | 2,700 | -2 | 100% | 100% | 104% | ▼ | 100% | 101% | 103% | 97% | 107% |
| 20250307 | 865 | 869 | 865 | 869 | 800 | 2 | 100% | 100% | 30% | ▲ | 100% | 101% | 102% | 97% | 107% |
| 20250310 | 869 | 869 | 860 | 866 | 1,100 | -3 | 100% | 100% | 138% | ▼ | 99% | 101% | 102% | 97% | 106% |
| 20250311 | 869 | 869 | 854 | 862 | 1,900 | -4 | 100% | 99% | 173% | ▼▼ | 101% | 102% | 103% | 97% | 105% |
| 20250312 | 862 | 871 | 856 | 870 | 5,500 | 8 | 101% | 101% | 289% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20250313 | 870 | 876 | 870 | 871 | 6,700 | 1 | 100% | 100% | 122% | ▲▲ | 101% | 101% | 97% | 98% | 104% |
| 20250314 | 868 | 875 | 864 | 875 | 1,500 | 4 | 100% | 101% | 22% | ▲▲▲ | 100% | 100% | 96% | 98% | 104% |
| 20250317 | 875 | 877 | 868 | 871 | 2,000 | -4 | 100% | 100% | 133% | ▼ | 100% | 101% | 96% | 98% | 104% |
| 20250318 | 872 | 877 | 869 | 875 | 2,200 | 4 | 100% | 100% | 110% | ▲ | 100% | 102% | 93% | 98% | 104% |
| 20250319 | 868 | 875 | 866 | 869 | 1,600 | -6 | 99% | 100% | 73% | ▼ | 101% | 102% | 94% | 97% | 102% |
| 20250321 | 869 | 879 | 869 | 878 | 2,800 | 9 | 101% | 101% | 175% | ▲ | 100% | 101% | 94% | 98% | 103% |
| 20250324 | 877 | 879 | 870 | 878 | 3,200 | 0 | 100% | 100% | 114% | -- | 100% | 99% | 93% | 98% | 103% |
| 20250325 | 878 | 883 | 875 | 880 | 3,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 95% | 93% | 99% | 103% |
| 20250326 | 883 | 899 | 883 | 886 | 1,900 | 6 | 101% | 100% | 59% | ▲▲ | 100% | 95% | 93% | 100% | 104% |
| 20250327 | 886 | 893 | 881 | 888 | 2,500 | 2 | 100% | 100% | 132% | ▲▲▲ | 102% | 98% | 96% | 100% | 104% |
| 20250328 | 850 | 877 | 850 | 866 | 4,900 | -22 | 98% | 102% | 196% | ▼ | 98% | 94% | 96% | 98% | 102% |
| 20250331 | 857 | 857 | 832 | 842 | 4,700 | -24 | 97% | 98% | 96% | ▼▼ | 99% | 91% | 96% | 95% | 100% |
| 20250401 | 852 | 852 | 831 | 840 | 2,500 | -2 | 100% | 99% | 53% | ▼▼▼ | 99% | 93% | 98% | 95% | 100% |
| 20250402 | 840 | 840 | 835 | 835 | 700 | -5 | 99% | 99% | 28% | ▼▼▼▼ | 98% | 98% | 100% | 94% | 100% |
| 20250403 | 821 | 824 | 805 | 806 | 3,200 | -29 | 97% | 98% | 457% | ▼▼▼▼▼ | 96% | 101% | 0% | 91% | 100% |
| 20250404 | 796 | 801 | 754 | 768 | 10,700 | -38 | 95% | 96% | 334% | ▼▼▼▼▼▼ | 101% | 103% | 0% | 86% | 100% |
| 20250408 | 770 | 794 | 757 | 777 | 2,700 | 9 | 101% | 101% | 25% | ▲ | 97% | 105% | 0% | 88% | 101% |
| 20250409 | 770 | 770 | 735 | 749 | 900 | -28 | 96% | 97% | 33% | ▼ | 101% | 101% | 0% | 84% | 100% |
| 20250410 | 794 | 806 | 760 | 803 | 2,100 | 54 | 107% | 101% | 233% | ▲ | 102% | 105% | 0% | 90% | 107% |
| 20250411 | 770 | 790 | 769 | 787 | 2,900 | -16 | 98% | 102% | 138% | ▼ | 99% | 102% | 0% | 89% | 105% |
| 20250414 | 802 | 802 | 795 | 795 | 700 | 8 | 101% | 99% | 24% | ▲ | 101% | 103% | 0% | 90% | 106% |
| 20250415 | 796 | 805 | 783 | 805 | 2,000 | 10 | 101% | 101% | 286% | ▲▲ | 100% | 0% | 0% | 91% | 107% |
| 20250416 | 805 | 806 | 798 | 805 | 2,100 | 0 | 100% | 100% | 105% | -- | 96% | 0% | 0% | 91% | 107% |
| 20250417 | 817 | 857 | 782 | 782 | 11,500 | -23 | 97% | 96% | 548% | ▼ | 103% | 0% | 0% | 88% | 104% |
| 20250418 | 797 | 850 | 797 | 820 | 6,600 | 38 | 105% | 103% | 57% | ▲ | % | % | % | 92% | 109% |
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 | 0 | 21,200 | 0 | 12,500 | 0 | 8,700 |
| 2025-04-04 | 0 | 23,100 | 0 | 12,300 | 0 | 10,800 |
| 2025-03-28 | 0 | 24,800 | 0 | 13,900 | 0 | 10,900 |
| 2025-03-21 | 0 | 26,800 | 0 | 15,300 | 0 | 11,500 |
| 2025-03-14 | 0 | 30,200 | 0 | 18,400 | 0 | 11,800 |
| 2025-03-07 | 0 | 29,700 | 0 | 17,300 | 0 | 12,400 |
| 2025-02-28 | 0 | 31,100 | 0 | 17,600 | 0 | 13,500 |
| 2025-02-21 | 0 | 34,000 | 0 | 17,800 | 0 | 16,200 |
| 2025-02-14 | 0 | 39,800 | 0 | 17,200 | 0 | 22,600 |
| 2025-02-07 | 0 | 35,300 | 0 | 15,600 | 0 | 19,700 |
| 2025-01-31 | 0 | 36,900 | 0 | 15,800 | 0 | 21,100 |
| 2025-01-24 | 500 | 23,400 | 500 | 13,400 | 0 | 10,000 |
| 2025-01-17 | 0 | 21,000 | 0 | 12,000 | 0 | 9,000 |
| 2025-01-10 | 0 | 21,100 | 0 | 12,800 | 0 | 8,300 |
| 2024-12-27 | 0 | 22,100 | 0 | 12,700 | 0 | 9,400 |
| 2024-12-20 | 0 | 21,800 | 0 | 12,000 | 0 | 9,800 |
| 2024-12-13 | 0 | 21,900 | 0 | 12,000 | 0 | 9,900 |
| 2024-12-06 | 0 | 27,200 | 0 | 12,300 | 0 | 14,900 |
| 2024-11-29 | 0 | 27,300 | 0 | 11,600 | 0 | 15,700 |
| 2024-11-22 | 0 | 27,500 | 0 | 12,000 | 0 | 15,500 |
| 2024-11-15 | 0 | 28,200 | 0 | 13,400 | 0 | 14,800 |
| 2024-11-08 | 0 | 28,700 | 0 | 15,900 | 0 | 12,800 |
| 2024-11-01 | 0 | 31,600 | 0 | 15,600 | 0 | 16,000 |
| 2024-10-25 | 0 | 32,100 | 0 | 16,400 | 0 | 15,700 |
| 2024-10-18 | 0 | 30,400 | 0 | 16,400 | 0 | 14,000 |
| 2024-10-11 | 0 | 29,500 | 0 | 16,400 | 0 | 13,100 |
| 2024-10-04 | 0 | 30,100 | 0 | 16,700 | 0 | 13,400 |
| 2024-09-27 | 0 | 29,300 | 0 | 17,600 | 0 | 11,700 |
| 2024-09-20 | 0 | 28,700 | 0 | 17,700 | 0 | 11,000 |
| 2024-09-13 | 0 | 27,200 | 0 | 17,400 | 0 | 9,800 |
| 2024-09-06 | 0 | 29,800 | 0 | 16,800 | 0 | 13,000 |
| 2024-08-30 | 0 | 28,600 | 0 | 16,300 | 0 | 12,300 |
| 2024-08-23 | 0 | 28,100 | 0 | 15,900 | 0 | 12,200 |
| 2024-08-16 | 0 | 27,200 | 0 | 15,700 | 0 | 11,500 |
| 2024-08-09 | 0 | 22,200 | 0 | 12,700 | 0 | 9,500 |
| 2024-08-02 | 0 | 24,700 | 0 | 14,000 | 0 | 10,700 |
| 2024-07-26 | 0 | 31,000 | 0 | 14,100 | 0 | 16,900 |
| 2024-07-19 | 0 | 32,600 | 0 | 15,600 | 0 | 17,000 |
| 2024-07-12 | 0 | 29,400 | 0 | 12,600 | 0 | 16,800 |
| 2024-07-05 | 0 | 31,000 | 0 | 13,000 | 0 | 18,000 |
| 2024-06-28 | 0 | 32,800 | 0 | 13,100 | 0 | 19,700 |
| 2024-06-21 | 0 | 34,600 | 0 | 13,400 | 0 | 21,200 |
| 2024-06-14 | 0 | 34,700 | 0 | 13,200 | 0 | 21,500 |
| 2024-06-07 | 0 | 34,200 | 0 | 13,500 | 0 | 20,700 |
| 2024-05-31 | 0 | 33,700 | 0 | 14,000 | 0 | 19,700 |
| 2024-05-24 | 0 | 34,100 | 0 | 14,000 | 0 | 20,100 |
| 2024-05-17 | 0 | 36,200 | 0 | 13,900 | 0 | 22,300 |
| 2024-05-10 | 0 | 37,200 | 0 | 14,200 | 0 | 23,000 |
| 2024-05-02 | 0 | 39,200 | 0 | 14,500 | 0 | 24,700 |
| 2024-04-26 | 0 | 35,700 | 0 | 12,600 | 0 | 23,100 |
| 2024-04-19 | 400 | 33,800 | 400 | 13,900 | 0 | 19,900 |
| 2024-04-12 | 0 | 30,700 | 0 | 13,300 | 0 | 17,400 |
| 2024-04-05 | 0 | 29,900 | 0 | 12,900 | 0 | 17,000 |
| 2024-03-29 | 0 | 32,600 | 0 | 15,300 | 0 | 17,300 |
| 2024-03-22 | 0 | 40,600 | 0 | 16,800 | 0 | 23,800 |
| 2024-03-15 | 0 | 38,800 | 0 | 16,000 | 0 | 22,800 |
| 2024-03-08 | 0 | 39,800 | 0 | 19,100 | 0 | 20,700 |
| 2024-03-01 | 0 | 40,400 | 0 | 18,600 | 0 | 21,800 |
| 2024-02-22 | 0 | 43,600 | 0 | 20,000 | 0 | 23,600 |
| 2024-02-16 | 0 | 45,000 | 0 | 21,800 | 0 | 23,200 |
| 2024-02-09 | 0 | 49,300 | 0 | 20,800 | 0 | 28,500 |
| 2024-02-02 | 0 | 56,700 | 0 | 20,300 | 0 | 36,400 |
| 2024-01-26 | 1,000 | 49,900 | 1,000 | 16,100 | 0 | 33,800 |
| 2024-01-19 | 0 | 31,800 | 0 | 10,300 | 0 | 21,500 |
| 2024-01-12 | 0 | 30,700 | 0 | 9,500 | 0 | 21,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250124 | 16:30 | 日本興業 | 2025年3月期 第３四半期決算短信[日本基準]（連結） |
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）連結業績予想と実績の差異に関するお知らせ |
| 20241028 | 16:30 | 日本興業 | 2025年3月期 第２四半期（中間期）決算補足資料 |
| 20240726 | 16:30 | 日本興業 | 2025年3月期 第１四半期決算短信［日本基準］(連結) |
| 20240708 | 16:00 | 日本興業 | 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 |
| 20240621 | 15:00 | 日本興業 | 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 |
| 20240515 | 16:30 | 日本興業 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 2024年3月期 決算短信［日本基準］(連結) |
| 20240430 | 16:30 | 日本興業 | 剰余金の配当（増配）に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240430 | 16:30 | 日本興業 | 支配株主等に関する事項について |
| 20240314 | 16:30 | 日本興業 | 指名・報酬委員会設置に関するお知らせ |
| 20240214 | 16:30 | 日本興業 | 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 20240126 | 16:30 | 日本興業 | 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 |
|---|---|---|---|
| 5279 | 1 | 日本興業株式会社ホームページ|コンクリート製品のインテグレートカンパニー | 2025-04-19 13:27:53 |
| 5279 | 2 | 「第69期定時株主総会資料」を掲載しました。 | 2024-06-21 15:54:31 |
| 5279 | 2 | 「第69期定時株主総会招集ご通知」を掲載しました。 | 2024-06-21 15:54:30 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:08 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:07 |
| 5279 | 2 | 日本興業株式会社|お知らせ | 2024-06-21 15:47:06 |
| 5279 | 2 | 2022年3月期第2四半期連結業績予想の修正に関するお知らせを掲載しました。 | 2024-06-18 21:53:16 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 23:48:57 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 23:48:56 |
| 5279 | 2 | 日本興業株式会社ホームページ|IR情報 | 2024-06-14 12:14:10 |