| 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 | 2,600 | 2,609 | 2,574 | 2,578 | 101,000 | 5 | 100% | 99% | 55% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20240925 | 2,581 | 2,583 | 2,546 | 2,551 | 130,700 | -27 | 99% | 99% | 129% | ▼ | 101% | 99% | 99% | 95% | 100% |
| 20240926 | 2,575 | 2,603 | 2,571 | 2,595 | 188,200 | 44 | 102% | 101% | 144% | ▲ | 102% | 103% | 102% | 97% | 102% |
| 20240927 | 2,520 | 2,568 | 2,492 | 2,561 | 147,900 | -34 | 99% | 102% | 79% | ▼ | 101% | 104% | 102% | 95% | 100% |
| 20240930 | 2,499 | 2,542 | 2,488 | 2,524 | 90,900 | -37 | 99% | 101% | 61% | ▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20241001 | 2,545 | 2,588 | 2,545 | 2,557 | 107,100 | 33 | 101% | 100% | 118% | ▲ | 100% | 103% | 100% | 95% | 101% |
| 20241002 | 2,557 | 2,574 | 2,535 | 2,556 | 94,600 | -1 | 100% | 100% | 88% | ▼ | 100% | 95% | 99% | 96% | 101% |
| 20241003 | 2,600 | 2,614 | 2,571 | 2,595 | 136,300 | 39 | 102% | 100% | 144% | ▲ | 101% | 97% | 98% | 98% | 103% |
| 20241004 | 2,595 | 2,616 | 2,586 | 2,609 | 97,500 | 14 | 101% | 101% | 72% | ▲▲ | 99% | 95% | 94% | 99% | 103% |
| 20241007 | 2,650 | 2,650 | 2,614 | 2,623 | 124,500 | 14 | 101% | 99% | 128% | ▲▲▲ | 98% | 101% | 99% | 99% | 104% |
| 20241008 | 2,523 | 2,529 | 2,417 | 2,462 | 659,800 | -161 | 94% | 98% | 530% | ▼ | 100% | 103% | 101% | 93% | 100% |
| 20241009 | 2,458 | 2,470 | 2,420 | 2,450 | 330,800 | -12 | 100% | 100% | 50% | ▼▼ | 102% | 103% | 101% | 93% | 100% |
| 20241010 | 2,459 | 2,506 | 2,451 | 2,506 | 190,000 | 56 | 102% | 102% | 57% | ▲ | 99% | 103% | 100% | 96% | 102% |
| 20241011 | 2,488 | 2,500 | 2,448 | 2,462 | 182,800 | -44 | 98% | 99% | 96% | ▼ | 102% | 103% | 100% | 94% | 100% |
| 20241015 | 2,490 | 2,545 | 2,490 | 2,538 | 201,600 | 76 | 103% | 102% | 110% | ▲ | 101% | 101% | 100% | 97% | 104% |
| 20241016 | 2,500 | 2,567 | 2,493 | 2,537 | 151,200 | -1 | 100% | 101% | 75% | ▼ | 100% | 98% | 98% | 97% | 104% |
| 20241017 | 2,540 | 2,552 | 2,523 | 2,544 | 101,600 | 7 | 100% | 100% | 67% | ▲ | 101% | 98% | 98% | 97% | 104% |
| 20241018 | 2,544 | 2,567 | 2,544 | 2,561 | 94,800 | 17 | 101% | 101% | 93% | ▲▲ | 99% | 97% | 98% | 98% | 105% |
| 20241021 | 2,554 | 2,554 | 2,525 | 2,536 | 88,100 | -25 | 99% | 99% | 93% | ▼ | 98% | 93% | 99% | 97% | 104% |
| 20241022 | 2,528 | 2,545 | 2,476 | 2,479 | 98,400 | -57 | 98% | 98% | 112% | ▼▼ | 100% | 97% | 101% | 95% | 101% |
| 20241023 | 2,484 | 2,509 | 2,482 | 2,492 | 132,400 | 13 | 101% | 100% | 135% | ▲ | 100% | 98% | 101% | 95% | 102% |
| 20241024 | 2,470 | 2,487 | 2,455 | 2,472 | 108,400 | -20 | 99% | 100% | 82% | ▼ | 96% | 99% | 102% | 94% | 101% |
| 20241025 | 2,450 | 2,460 | 2,328 | 2,353 | 277,900 | -119 | 95% | 96% | 256% | ▼▼ | 100% | 104% | 100% | 90% | 100% |
| 20241028 | 2,350 | 2,378 | 2,320 | 2,345 | 170,700 | -8 | 100% | 100% | 61% | ▼▼▼ | 103% | 101% | 98% | 89% | 100% |
| 20241029 | 2,356 | 2,417 | 2,346 | 2,415 | 135,600 | 70 | 103% | 103% | 79% | ▲ | 100% | 100% | 96% | 92% | 103% |
| 20241030 | 2,413 | 2,456 | 2,406 | 2,409 | 760,000 | -6 | 100% | 100% | 560% | ▼ | 100% | 102% | 95% | 92% | 103% |
| 20241031 | 2,433 | 2,454 | 2,411 | 2,437 | 78,000 | 28 | 101% | 100% | 10% | ▲ | 99% | 103% | 96% | 93% | 104% |
| 20241101 | 2,412 | 2,435 | 2,385 | 2,387 | 97,900 | -50 | 98% | 99% | 126% | ▼ | 98% | 103% | 95% | 91% | 102% |
| 20241105 | 2,429 | 2,429 | 2,378 | 2,385 | 86,400 | -2 | 100% | 98% | 88% | ▼▼ | 101% | 105% | 97% | 91% | 102% |
| 20241106 | 2,381 | 2,441 | 2,381 | 2,416 | 126,500 | 31 | 101% | 101% | 146% | ▲ | 101% | 96% | 94% | 94% | 103% |
| 20241107 | 2,455 | 2,485 | 2,447 | 2,474 | 156,900 | 58 | 102% | 101% | 124% | ▲▲ | 99% | 92% | 93% | 97% | 106% |
| 20241108 | 2,498 | 2,502 | 2,461 | 2,474 | 153,600 | 0 | 100% | 99% | 98% | -- | 101% | 92% | 93% | 97% | 106% |
| 20241111 | 2,475 | 2,497 | 2,460 | 2,497 | 134,200 | 23 | 101% | 101% | 87% | ▲ | 94% | 91% | 93% | 98% | 106% |
| 20241112 | 2,500 | 2,545 | 2,305 | 2,350 | 537,900 | -147 | 94% | 94% | 401% | ▼ | 96% | 97% | 98% | 92% | 100% |
| 20241113 | 2,383 | 2,385 | 2,282 | 2,286 | 357,000 | -64 | 97% | 96% | 66% | ▼▼ | 99% | 102% | 103% | 89% | 100% |
| 20241114 | 2,270 | 2,277 | 2,241 | 2,251 | 305,700 | -35 | 98% | 99% | 86% | ▼▼▼ | 101% | 101% | 103% | 88% | 100% |
| 20241115 | 2,270 | 2,300 | 2,252 | 2,285 | 217,100 | 34 | 102% | 101% | 71% | ▲ | 100% | 100% | 103% | 89% | 102% |
| 20241118 | 2,280 | 2,290 | 2,259 | 2,269 | 190,200 | -16 | 99% | 100% | 88% | ▼ | 101% | 100% | 103% | 89% | 101% |
| 20241119 | 2,285 | 2,306 | 2,276 | 2,305 | 110,600 | 36 | 102% | 101% | 58% | ▲ | 100% | 99% | 103% | 92% | 102% |
| 20241120 | 2,295 | 2,311 | 2,275 | 2,286 | 111,300 | -19 | 99% | 100% | 101% | ▼ | 99% | 99% | 104% | 92% | 102% |
| 20241121 | 2,290 | 2,293 | 2,266 | 2,270 | 94,400 | -16 | 99% | 99% | 85% | ▼▼ | 100% | 100% | 107% | 91% | 101% |
| 20241122 | 2,271 | 2,279 | 2,260 | 2,274 | 121,300 | 4 | 100% | 100% | 128% | ▲ | 99% | 100% | 106% | 91% | 101% |
| 20241125 | 2,291 | 2,296 | 2,270 | 2,272 | 124,000 | -2 | 100% | 99% | 102% | ▼ | 99% | 101% | 107% | 91% | 101% |
| 20241126 | 2,273 | 2,280 | 2,248 | 2,260 | 125,100 | -12 | 99% | 99% | 101% | ▼▼ | 101% | 103% | 108% | 91% | 100% |
| 20241127 | 2,251 | 2,270 | 2,231 | 2,270 | 150,300 | 10 | 100% | 101% | 120% | ▲ | 100% | 102% | 107% | 91% | 101% |
| 20241128 | 2,270 | 2,288 | 2,268 | 2,281 | 198,000 | 11 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 106% | 91% | 101% |
| 20241129 | 2,281 | 2,289 | 2,266 | 2,281 | 129,900 | 0 | 100% | 100% | 66% | -- | 101% | 100% | 106% | 91% | 101% |
| 20241202 | 2,281 | 2,311 | 2,267 | 2,302 | 196,100 | 21 | 101% | 101% | 151% | ▲ | 100% | 101% | 105% | 92% | 102% |
| 20241203 | 2,308 | 2,333 | 2,308 | 2,314 | 234,300 | 12 | 101% | 100% | 119% | ▲▲ | 98% | 101% | 105% | 93% | 103% |
| 20241204 | 2,314 | 2,314 | 2,268 | 2,270 | 244,100 | -44 | 98% | 98% | 104% | ▼ | 100% | 103% | 106% | 91% | 101% |
| 20241205 | 2,282 | 2,289 | 2,269 | 2,283 | 116,800 | 13 | 101% | 100% | 48% | ▲ | 100% | 102% | 105% | 91% | 101% |
| 20241206 | 2,295 | 2,295 | 2,271 | 2,288 | 92,800 | 5 | 100% | 100% | 79% | ▲▲ | 102% | 103% | 0% | 92% | 102% |
| 20241209 | 2,288 | 2,334 | 2,283 | 2,330 | 151,900 | 42 | 102% | 102% | 164% | ▲▲▲ | 99% | 101% | 0% | 99% | 104% |
| 20241210 | 2,330 | 2,330 | 2,306 | 2,312 | 124,900 | -18 | 99% | 99% | 82% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241211 | 2,322 | 2,342 | 2,316 | 2,342 | 121,800 | 30 | 101% | 101% | 98% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241212 | 2,348 | 2,367 | 2,327 | 2,347 | 166,600 | 5 | 100% | 100% | 137% | ▲▲ | 101% | 104% | 0% | 100% | 104% |
| 20241213 | 2,327 | 2,352 | 2,325 | 2,341 | 94,900 | -6 | 100% | 101% | 57% | ▼ | 100% | 103% | 0% | 100% | 104% |
| 20241216 | 2,341 | 2,357 | 2,334 | 2,351 | 147,100 | 10 | 100% | 100% | 155% | ▲ | 100% | 102% | 0% | 100% | 104% |
| 20241217 | 2,358 | 2,370 | 2,353 | 2,359 | 127,800 | 8 | 100% | 100% | 87% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 2,347 | 2,381 | 2,332 | 2,381 | 148,900 | 22 | 101% | 101% | 117% | ▲▲▲ | 103% | 0% | 0% | 100% | 105% |
| 20241219 | 2,359 | 2,425 | 2,344 | 2,422 | 231,600 | 41 | 102% | 103% | 156% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 2,427 | 2,427 | 2,391 | 2,402 | 219,200 | -20 | 99% | 99% | 95% | ▼ | % | % | % | 99% | 106% |
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 | 27,000 | 285,400 | 22,000 | 41,600 | 5,000 | 243,800 |
| 2024-12-06 | 33,900 | 292,600 | 29,000 | 45,100 | 4,900 | 247,500 |
| 2024-11-29 | 32,700 | 680,200 | 28,700 | 38,000 | 4,000 | 642,200 |
| 2024-11-22 | 32,700 | 666,200 | 28,700 | 42,000 | 4,000 | 624,200 |
| 2024-11-15 | 35,300 | 651,100 | 28,700 | 41,300 | 6,600 | 609,800 |
| 2024-11-08 | 33,400 | 620,200 | 27,000 | 30,800 | 6,400 | 589,400 |
| 2024-11-01 | 31,300 | 615,500 | 27,000 | 31,900 | 4,300 | 583,600 |
| 2024-10-25 | 29,600 | 606,900 | 27,000 | 29,500 | 2,600 | 577,400 |
| 2024-10-18 | 27,900 | 629,700 | 27,000 | 35,800 | 900 | 593,900 |
| 2024-10-11 | 27,500 | 645,500 | 27,000 | 39,300 | 500 | 606,200 |
| 2024-10-04 | 28,100 | 162,400 | 27,100 | 32,300 | 1,000 | 130,100 |
| 2024-09-27 | 27,800 | 161,800 | 27,100 | 34,800 | 700 | 127,000 |
| 2024-09-20 | 27,700 | 166,200 | 27,000 | 36,500 | 700 | 129,700 |
| 2024-09-13 | 27,700 | 142,700 | 27,000 | 34,900 | 700 | 107,800 |
| 2024-09-06 | 27,900 | 362,300 | 27,000 | 39,700 | 900 | 322,600 |
| 2024-08-30 | 21,600 | 384,800 | 20,000 | 68,600 | 1,600 | 316,200 |
| 2024-08-23 | 22,600 | 333,300 | 20,000 | 54,400 | 2,600 | 278,900 |
| 2024-08-16 | 21,000 | 329,000 | 20,200 | 54,900 | 800 | 274,100 |
| 2024-08-09 | 21,900 | 116,200 | 20,000 | 51,900 | 1,900 | 64,300 |
| 2024-08-02 | 33,700 | 113,800 | 20,000 | 18,600 | 13,700 | 95,200 |
| 2024-07-26 | 35,700 | 150,700 | 20,000 | 16,500 | 15,700 | 134,200 |
| 2024-07-19 | 34,100 | 153,000 | 20,100 | 19,900 | 14,000 | 133,100 |
| 2024-07-12 | 33,600 | 149,000 | 20,000 | 17,200 | 13,600 | 131,800 |
| 2024-07-05 | 33,500 | 153,100 | 20,000 | 16,700 | 13,500 | 136,400 |
| 2024-06-28 | 33,900 | 153,000 | 20,000 | 15,400 | 13,900 | 137,600 |
| 2024-06-21 | 34,800 | 160,300 | 20,000 | 16,200 | 14,800 | 144,100 |
| 2024-06-14 | 34,600 | 162,800 | 20,000 | 13,800 | 14,600 | 149,000 |
| 2024-06-07 | 35,200 | 158,200 | 20,000 | 13,400 | 15,200 | 144,800 |
| 2024-05-31 | 35,200 | 146,200 | 20,000 | 13,200 | 15,200 | 133,000 |
| 2024-05-24 | 34,900 | 136,500 | 20,000 | 13,800 | 14,900 | 122,700 |
| 2024-05-17 | 34,700 | 100,200 | 20,000 | 13,200 | 14,700 | 87,000 |
| 2024-05-10 | 39,500 | 64,000 | 20,800 | 13,100 | 18,700 | 50,900 |
| 2024-05-02 | 39,400 | 67,500 | 20,800 | 14,900 | 18,600 | 52,600 |
| 2024-04-26 | 39,600 | 65,900 | 20,800 | 14,900 | 18,800 | 51,000 |
| 2024-04-19 | 41,400 | 63,600 | 20,800 | 11,000 | 20,600 | 52,600 |
| 2024-04-12 | 45,000 | 62,800 | 20,800 | 11,000 | 24,200 | 51,800 |
| 2024-04-05 | 45,300 | 64,700 | 20,800 | 15,000 | 24,500 | 49,700 |
| 2024-03-29 | 45,800 | 79,600 | 20,700 | 8,200 | 25,100 | 71,400 |
| 2024-03-22 | 51,900 | 494,700 | 20,700 | 18,400 | 31,200 | 476,300 |
| 2024-03-15 | 52,800 | 468,300 | 20,600 | 17,800 | 32,200 | 450,500 |
| 2024-03-08 | 48,000 | 471,900 | 20,500 | 17,300 | 27,500 | 454,600 |
| 2024-03-01 | 47,400 | 476,000 | 20,500 | 17,600 | 26,900 | 458,400 |
| 2024-02-22 | 48,000 | 474,500 | 21,900 | 17,300 | 26,100 | 457,200 |
| 2024-02-16 | 50,300 | 477,300 | 21,900 | 17,300 | 28,400 | 460,000 |
| 2024-02-09 | 56,200 | 486,500 | 21,800 | 17,700 | 34,400 | 468,800 |
| 2024-02-02 | 71,900 | 471,900 | 20,000 | 13,500 | 51,900 | 458,400 |
| 2024-01-26 | 68,200 | 459,500 | 20,000 | 13,200 | 48,200 | 446,300 |
| 2024-01-19 | 64,200 | 458,200 | 20,000 | 12,400 | 44,200 | 445,800 |
| 2024-01-12 | 57,500 | 458,300 | 20,000 | 12,300 | 37,500 | 446,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 20,298 | 0.05% | ▼ | -228,500 | 2,413 | 2,456 | 2,406 | 2,409 | 760,000 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 248,798 | 0.61% | ▲ | 40,326 | 2,356 | 2,417 | 2,346 | 2,415 | 135,600 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 208,472 | 0.51% | ▲ | 2,484 | 2,509 | 2,482 | 2,492 | 132,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | 極東開 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 14:00 | 極東開 | STG Global Holdings Pty Ltd のグループ化に関するお知らせ |
| 20241112 | 14:00 | 極東開 | 極東開発グループ オーストラリアSTG社グループ化について |
| 20241112 | 14:00 | 極東開 | 従業員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分に関するお知らせ |
| 20241112 | 14:00 | 極東開 | 公正取引委員会による当社への立ち入り検査について |
| 20240823 | 15:30 | 極東開 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240807 | 15:30 | 極東開 | 202年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:30 | 極東開 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240802 | 15:30 | 極東開 | 投資有価証券の売却及び特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240725 | 15:30 | 極東開 | 投資有価証券の売却及び特別利益（投資有価証券売却益）計上の見込みに関するお知らせ |
| 20240725 | 15:30 | 極東開 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 14:00 | 極東開 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 極東開 | 代表取締役の異動に関するお知らせ |
| 20240514 | 14:00 | 極東開 | 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 20240318 | 14:00 | 極東開 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240229 | 10:00 | 極東開 | 組織変更及び人事異動のお知らせ |
| 20240206 | 15:30 | 極東開 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:30 | 極東開 | 業績予想及び配当予想の修正（増配）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 |
|---|---|---|---|---|---|
| S100UWUL | 350 | 2024-12-09 15:35 | 極東開発工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100UVZD | 350 | 2024-12-09 15:33 | 極東開発工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100UK7H | 350 | 2024-10-24 15:07 | 極東開発工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U8K0 | 350 | 2024-08-21 15:04 | 極東開発工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TI74 | 350 | 2024-06-03 15:09 | 極東開発工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7226 | 1 | 極東開発工業株式会社 | 2024-12-22 11:26:33 |
| 7226 | 2 | 2024年12月4日第90期中間IRレポートを掲載しました。 | 2024-12-07 00:31:22 |
| 7226 | 2 | 2024-07-19 21:29:25 | |
| 7226 | 2 | 2024年6月26日第89期IRレポートを掲載しました。 | 2024-06-27 13:39:08 |
| 7226 | 2 | 2024-06-21 18:38:15 | |
| 7226 | 2 | IR | 極東開発工業株式会社 | 2024-06-19 07:22:17 |
| 7226 | 2 | 株式情報 | IR情報 | 極東開発工業株式会社 | 2024-06-19 07:22:16 |
| 7226 | 2 | ＩＲレポート | IR情報 | 極東開発工業株式会社 | 2024-06-19 07:22:15 |
| 7226 | 2 | 株主総会関係資料 | IR情報 | 極東開発工業株式会社 | 2024-06-19 07:22:14 |
| 7226 | 2 | 株式情報 | IR情報 | 極東開発工業株式会社 | 2024-06-19 07:22:12 |