| 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 | 2,476 | 2,489 | 2,436 | 2,474 | 92,500 | -52 | 98% | 100% | 113% | ▼▼ | 102% | 108% | 107% | 94% | 100% |
| 20240726 | 2,500 | 2,554 | 2,494 | 2,544 | 75,800 | 70 | 103% | 102% | 82% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20240729 | 2,569 | 2,590 | 2,549 | 2,572 | 63,900 | 28 | 101% | 100% | 84% | ▲▲ | 103% | 93% | 105% | 98% | 104% |
| 20240730 | 2,577 | 2,658 | 2,558 | 2,642 | 123,600 | 70 | 103% | 103% | 193% | ▲▲▲ | 103% | 89% | 103% | 100% | 107% |
| 20240731 | 2,609 | 2,700 | 2,595 | 2,700 | 84,900 | 58 | 102% | 103% | 69% | ▲▲▲▲ | 96% | 88% | 102% | 100% | 109% |
| 20240801 | 2,657 | 2,659 | 2,524 | 2,562 | 141,800 | -138 | 95% | 96% | 167% | ▼ | 98% | 100% | 110% | 95% | 104% |
| 20240802 | 2,462 | 2,473 | 2,370 | 2,402 | 164,500 | -160 | 94% | 98% | 116% | ▼▼ | 92% | 106% | 115% | 89% | 100% |
| 20240805 | 2,352 | 2,352 | 2,040 | 2,169 | 181,300 | -233 | 90% | 92% | 110% | ▼▼▼ | 98% | 107% | 114% | 80% | 100% |
| 20240806 | 2,370 | 2,370 | 2,256 | 2,322 | 121,000 | 153 | 107% | 98% | 67% | ▲ | 102% | 111% | 117% | 86% | 107% |
| 20240807 | 2,299 | 2,442 | 2,235 | 2,346 | 122,000 | 24 | 101% | 102% | 101% | ▲▲ | 100% | 105% | 109% | 87% | 108% |
| 20240808 | 2,469 | 2,560 | 2,402 | 2,471 | 315,500 | 125 | 105% | 100% | 259% | ▲▲▲ | 99% | 105% | 107% | 92% | 114% |
| 20240809 | 2,519 | 2,519 | 2,430 | 2,483 | 233,300 | 12 | 100% | 99% | 74% | ▲▲▲▲ | 100% | 104% | 105% | 92% | 114% |
| 20240813 | 2,554 | 2,574 | 2,517 | 2,547 | 99,900 | 64 | 103% | 100% | 43% | ▲▲▲▲▲ | 100% | 103% | 105% | 94% | 117% |
| 20240814 | 2,553 | 2,565 | 2,513 | 2,561 | 96,600 | 14 | 101% | 100% | 97% | ▲▲▲▲▲▲ | 99% | 101% | 103% | 95% | 118% |
| 20240815 | 2,610 | 2,610 | 2,561 | 2,591 | 64,800 | 30 | 101% | 99% | 67% | ▲▲▲▲▲▲▲ | 101% | 101% | 103% | 96% | 119% |
| 20240816 | 2,622 | 2,656 | 2,600 | 2,656 | 74,900 | 65 | 103% | 101% | 116% | ▲▲▲▲▲▲▲▲ | 98% | 101% | 102% | 98% | 122% |
| 20240819 | 2,639 | 2,657 | 2,587 | 2,595 | 73,200 | -61 | 98% | 98% | 98% | ▼ | 100% | 103% | 102% | 96% | 120% |
| 20240820 | 2,613 | 2,625 | 2,585 | 2,620 | 57,700 | 25 | 101% | 100% | 79% | ▲ | 101% | 104% | 101% | 97% | 121% |
| 20240821 | 2,600 | 2,641 | 2,590 | 2,633 | 33,600 | 13 | 100% | 101% | 58% | ▲▲ | 100% | 102% | 100% | 98% | 121% |
| 20240822 | 2,647 | 2,649 | 2,610 | 2,640 | 50,100 | 7 | 100% | 100% | 149% | ▲▲▲ | 101% | 101% | 100% | 98% | 122% |
| 20240823 | 2,650 | 2,678 | 2,642 | 2,672 | 59,800 | 32 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 100% | 98% | 99% | 123% |
| 20240826 | 2,702 | 2,711 | 2,680 | 2,700 | 106,300 | 28 | 101% | 100% | 178% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 124% |
| 20240827 | 2,702 | 2,703 | 2,666 | 2,690 | 70,500 | -10 | 100% | 100% | 66% | ▼ | 99% | 100% | 98% | 100% | 124% |
| 20240828 | 2,685 | 2,685 | 2,631 | 2,664 | 77,100 | -26 | 99% | 99% | 109% | ▼▼ | 101% | 101% | 99% | 99% | 123% |
| 20240829 | 2,639 | 2,686 | 2,626 | 2,669 | 62,200 | 5 | 100% | 101% | 81% | ▲ | 101% | 98% | 97% | 99% | 123% |
| 20240830 | 2,668 | 2,704 | 2,649 | 2,689 | 127,800 | 20 | 101% | 101% | 205% | ▲▲ | 99% | 96% | 95% | 100% | 124% |
| 20240902 | 2,718 | 2,747 | 2,652 | 2,684 | 199,500 | -5 | 100% | 99% | 156% | ▼ | 101% | 98% | 98% | 99% | 124% |
| 20240903 | 2,661 | 2,692 | 2,654 | 2,675 | 76,700 | -9 | 100% | 101% | 38% | ▼▼ | 99% | 100% | 98% | 99% | 115% |
| 20240904 | 2,635 | 2,638 | 2,583 | 2,600 | 179,400 | -75 | 97% | 99% | 234% | ▼▼▼ | 101% | 102% | 101% | 96% | 111% |
| 20240905 | 2,585 | 2,671 | 2,571 | 2,619 | 88,500 | 19 | 101% | 101% | 49% | ▲ | 99% | 100% | 100% | 97% | 106% |
| 20240906 | 2,619 | 2,621 | 2,577 | 2,596 | 71,600 | -23 | 99% | 99% | 81% | ▼ | 103% | 103% | 103% | 96% | 105% |
| 20240909 | 2,538 | 2,614 | 2,530 | 2,608 | 66,800 | 12 | 100% | 103% | 93% | ▲ | 101% | 99% | 100% | 97% | 102% |
| 20240910 | 2,622 | 2,654 | 2,622 | 2,637 | 74,600 | 29 | 101% | 101% | 112% | ▲▲ | 97% | 97% | 100% | 98% | 103% |
| 20240911 | 2,624 | 2,624 | 2,543 | 2,553 | 89,000 | -84 | 97% | 97% | 119% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20240912 | 2,622 | 2,645 | 2,617 | 2,623 | 91,200 | 70 | 103% | 100% | 102% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20240913 | 2,596 | 2,606 | 2,571 | 2,595 | 94,000 | -28 | 99% | 100% | 103% | ▼ | 98% | 99% | 100% | 96% | 102% |
| 20240917 | 2,610 | 2,613 | 2,531 | 2,554 | 102,500 | -41 | 98% | 98% | 109% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20240918 | 2,578 | 2,590 | 2,543 | 2,554 | 63,600 | 0 | 100% | 99% | 62% | -- | 100% | 100% | 101% | 95% | 100% |
| 20240919 | 2,603 | 2,604 | 2,577 | 2,592 | 97,700 | 38 | 101% | 100% | 154% | ▲ | 99% | 100% | 101% | 96% | 102% |
| 20240920 | 2,604 | 2,604 | 2,572 | 2,573 | 182,300 | -19 | 99% | 99% | 187% | ▼ | 99% | 99% | 99% | 95% | 101% |
| 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% | 0% | 99% | 104% |
| 20241008 | 2,523 | 2,529 | 2,417 | 2,462 | 659,800 | -161 | 94% | 98% | 530% | ▼ | 100% | 103% | 0% | 93% | 100% |
| 20241009 | 2,458 | 2,470 | 2,420 | 2,450 | 330,800 | -12 | 100% | 100% | 50% | ▼▼ | 102% | 103% | 0% | 93% | 100% |
| 20241010 | 2,459 | 2,506 | 2,451 | 2,506 | 190,000 | 56 | 102% | 102% | 57% | ▲ | 99% | 103% | 0% | 96% | 102% |
| 20241011 | 2,488 | 2,500 | 2,448 | 2,462 | 182,800 | -44 | 98% | 99% | 96% | ▼ | 102% | 103% | 0% | 94% | 100% |
| 20241015 | 2,490 | 2,545 | 2,490 | 2,538 | 201,600 | 76 | 103% | 102% | 110% | ▲ | 101% | 101% | 0% | 97% | 104% |
| 20241016 | 2,500 | 2,567 | 2,493 | 2,537 | 151,200 | -1 | 100% | 101% | 75% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241017 | 2,540 | 2,552 | 2,523 | 2,544 | 101,600 | 7 | 100% | 100% | 67% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241018 | 2,544 | 2,567 | 2,544 | 2,561 | 94,800 | 17 | 101% | 101% | 93% | ▲▲ | 99% | 0% | 0% | 98% | 105% |
| 20241021 | 2,554 | 2,554 | 2,525 | 2,536 | 88,100 | -25 | 99% | 99% | 93% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 2,528 | 2,545 | 2,476 | 2,479 | 98,400 | -57 | 98% | 98% | 112% | ▼▼ | % | % | % | 95% | 101% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
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 | 2024-10-23 02:20:46 |
| 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 |
| 7226 | 2 | 決算説明会 | IR情報 | 極東開発工業株式会社 | 2024-06-19 07:22:11 |