| 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 | 1,493 | 1,519 | 1,493 | 1,518 | 39,800 | 29 | 102% | 102% | 137% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250121 | 1,519 | 1,536 | 1,518 | 1,520 | 36,000 | 2 | 100% | 100% | 90% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20250122 | 1,532 | 1,543 | 1,521 | 1,532 | 46,800 | 12 | 101% | 100% | 130% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20250123 | 1,532 | 1,539 | 1,520 | 1,528 | 33,500 | -4 | 100% | 100% | 72% | ▼ | 99% | 102% | 100% | 100% | 106% |
| 20250124 | 1,528 | 1,535 | 1,516 | 1,520 | 32,800 | -8 | 99% | 99% | 98% | ▼▼ | 101% | 102% | 99% | 99% | 104% |
| 20250127 | 1,521 | 1,539 | 1,519 | 1,539 | 36,900 | 19 | 101% | 101% | 113% | ▲ | 100% | 101% | 98% | 100% | 106% |
| 20250128 | 1,538 | 1,542 | 1,533 | 1,534 | 40,300 | -5 | 100% | 100% | 109% | ▼ | 100% | 98% | 98% | 100% | 104% |
| 20250129 | 1,534 | 1,540 | 1,532 | 1,538 | 34,600 | 4 | 100% | 100% | 86% | ▲ | 101% | 98% | 97% | 100% | 104% |
| 20250130 | 1,540 | 1,558 | 1,540 | 1,558 | 39,000 | 20 | 101% | 101% | 113% | ▲▲ | 100% | 97% | 96% | 100% | 106% |
| 20250131 | 1,561 | 1,561 | 1,545 | 1,554 | 25,500 | -4 | 100% | 100% | 65% | ▼ | 97% | 98% | 97% | 100% | 105% |
| 20250203 | 1,546 | 1,546 | 1,504 | 1,504 | 45,800 | -50 | 97% | 97% | 180% | ▼▼ | 99% | 101% | 101% | 97% | 102% |
| 20250204 | 1,514 | 1,518 | 1,491 | 1,493 | 34,900 | -11 | 99% | 99% | 76% | ▼▼▼ | 101% | 101% | 104% | 96% | 101% |
| 20250205 | 1,494 | 1,515 | 1,494 | 1,503 | 19,300 | 10 | 101% | 101% | 55% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20250206 | 1,514 | 1,517 | 1,511 | 1,516 | 24,200 | 13 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 103% | 97% | 103% |
| 20250207 | 1,517 | 1,524 | 1,511 | 1,522 | 14,100 | 6 | 100% | 100% | 58% | ▲▲▲ | 100% | 98% | 103% | 98% | 103% |
| 20250210 | 1,515 | 1,522 | 1,509 | 1,510 | 27,100 | -12 | 99% | 100% | 192% | ▼ | 99% | 97% | 102% | 97% | 102% |
| 20250212 | 1,527 | 1,541 | 1,505 | 1,505 | 44,600 | -5 | 100% | 99% | 165% | ▼▼ | 100% | 99% | 104% | 97% | 101% |
| 20250213 | 1,497 | 1,516 | 1,497 | 1,500 | 54,300 | -5 | 100% | 100% | 122% | ▼▼▼ | 99% | 98% | 103% | 96% | 101% |
| 20250214 | 1,511 | 1,511 | 1,476 | 1,489 | 91,800 | -11 | 99% | 99% | 169% | ▼▼▼▼ | 99% | 98% | 104% | 96% | 100% |
| 20250217 | 1,499 | 1,499 | 1,477 | 1,477 | 36,600 | -12 | 99% | 99% | 40% | ▼▼▼▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20250218 | 1,477 | 1,483 | 1,473 | 1,480 | 17,600 | 3 | 100% | 100% | 48% | ▲ | 100% | 99% | 105% | 95% | 100% |
| 20250219 | 1,489 | 1,496 | 1,482 | 1,485 | 39,500 | 5 | 100% | 100% | 224% | ▲▲ | 99% | 99% | 104% | 95% | 101% |
| 20250220 | 1,490 | 1,490 | 1,472 | 1,475 | 30,000 | -10 | 99% | 99% | 76% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20250225 | 1,460 | 1,465 | 1,450 | 1,465 | 52,500 | -10 | 99% | 100% | 175% | ▼▼ | 99% | 102% | 106% | 94% | 100% |
| 20250226 | 1,464 | 1,464 | 1,451 | 1,453 | 26,100 | -12 | 99% | 99% | 50% | ▼▼▼ | 101% | 103% | 107% | 93% | 100% |
| 20250227 | 1,456 | 1,474 | 1,456 | 1,470 | 31,100 | 17 | 101% | 101% | 119% | ▲ | 100% | 105% | 106% | 94% | 101% |
| 20250228 | 1,467 | 1,476 | 1,455 | 1,462 | 38,300 | -8 | 99% | 100% | 123% | ▼ | 101% | 105% | 105% | 94% | 101% |
| 20250303 | 1,476 | 1,492 | 1,476 | 1,492 | 31,200 | 30 | 102% | 101% | 81% | ▲ | 101% | 104% | 104% | 96% | 103% |
| 20250304 | 1,490 | 1,503 | 1,482 | 1,499 | 29,300 | 7 | 100% | 101% | 94% | ▲▲ | 100% | 102% | 103% | 96% | 103% |
| 20250305 | 1,504 | 1,515 | 1,499 | 1,506 | 30,000 | 7 | 100% | 100% | 102% | ▲▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20250306 | 1,518 | 1,536 | 1,518 | 1,535 | 45,000 | 29 | 102% | 101% | 150% | ▲▲▲▲ | 103% | 100% | 103% | 100% | 106% |
| 20250307 | 1,513 | 1,557 | 1,502 | 1,557 | 134,700 | 22 | 101% | 103% | 299% | ▲▲▲▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20250310 | 1,558 | 1,563 | 1,535 | 1,535 | 43,300 | -22 | 99% | 99% | 32% | ▼ | 99% | 101% | 102% | 99% | 106% |
| 20250311 | 1,522 | 1,522 | 1,492 | 1,504 | 45,300 | -31 | 98% | 99% | 105% | ▼▼ | 101% | 102% | 103% | 97% | 104% |
| 20250312 | 1,508 | 1,518 | 1,504 | 1,518 | 50,900 | 14 | 101% | 101% | 112% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20250313 | 1,518 | 1,520 | 1,506 | 1,512 | 33,400 | -6 | 100% | 100% | 66% | ▼ | 101% | 102% | 100% | 97% | 104% |
| 20250314 | 1,514 | 1,533 | 1,506 | 1,533 | 74,600 | 21 | 101% | 101% | 223% | ▲ | 100% | 101% | 99% | 98% | 106% |
| 20250317 | 1,534 | 1,542 | 1,523 | 1,531 | 47,300 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 97% | 98% | 105% |
| 20250318 | 1,539 | 1,547 | 1,534 | 1,534 | 49,200 | 3 | 100% | 100% | 104% | ▲ | 100% | 101% | 95% | 99% | 106% |
| 20250319 | 1,530 | 1,540 | 1,530 | 1,534 | 27,700 | 0 | 100% | 100% | 56% | -- | 101% | 101% | 93% | 99% | 106% |
| 20250321 | 1,535 | 1,548 | 1,532 | 1,544 | 133,100 | 10 | 101% | 101% | 481% | ▲ | 99% | 100% | 92% | 99% | 106% |
| 20250324 | 1,548 | 1,548 | 1,520 | 1,531 | 50,000 | -13 | 99% | 99% | 38% | ▼ | 99% | 98% | 92% | 98% | 105% |
| 20250325 | 1,549 | 1,549 | 1,526 | 1,540 | 35,500 | 9 | 101% | 99% | 71% | ▲ | 100% | 98% | 92% | 99% | 106% |
| 20250326 | 1,550 | 1,551 | 1,534 | 1,545 | 40,300 | 5 | 100% | 100% | 114% | ▲▲ | 101% | 98% | 92% | 99% | 106% |
| 20250327 | 1,544 | 1,554 | 1,528 | 1,554 | 60,800 | 9 | 101% | 101% | 151% | ▲▲▲ | 101% | 99% | 94% | 100% | 106% |
| 20250328 | 1,510 | 1,539 | 1,502 | 1,520 | 139,500 | -34 | 98% | 101% | 229% | ▼ | 100% | 96% | 94% | 98% | 104% |
| 20250331 | 1,507 | 1,550 | 1,491 | 1,512 | 120,400 | -8 | 99% | 100% | 86% | ▼▼ | 101% | 91% | 94% | 97% | 101% |
| 20250401 | 1,512 | 1,532 | 1,512 | 1,520 | 41,400 | 8 | 101% | 101% | 34% | ▲ | 98% | 89% | 94% | 98% | 101% |
| 20250402 | 1,520 | 1,521 | 1,487 | 1,489 | 39,200 | -31 | 98% | 98% | 95% | ▼ | 100% | 96% | 98% | 96% | 100% |
| 20250403 | 1,450 | 1,460 | 1,441 | 1,454 | 69,200 | -35 | 98% | 100% | 177% | ▼▼ | 97% | 97% | 0% | 93% | 100% |
| 20250404 | 1,425 | 1,425 | 1,352 | 1,382 | 99,000 | -72 | 95% | 97% | 143% | ▼▼▼ | 102% | 106% | 0% | 89% | 100% |
| 20250408 | 1,321 | 1,377 | 1,317 | 1,349 | 58,700 | -33 | 98% | 102% | 59% | ▼▼▼▼ | 99% | 106% | 0% | 87% | 100% |
| 20250409 | 1,319 | 1,322 | 1,283 | 1,304 | 94,800 | -45 | 97% | 99% | 161% | ▼▼▼▼▼ | 99% | 100% | 0% | 84% | 100% |
| 20250410 | 1,400 | 1,401 | 1,369 | 1,386 | 62,900 | 82 | 106% | 99% | 66% | ▲ | 104% | 104% | 0% | 89% | 106% |
| 20250411 | 1,333 | 1,399 | 1,321 | 1,386 | 113,400 | 0 | 100% | 104% | 180% | -- | 100% | 102% | 0% | 89% | 106% |
| 20250414 | 1,399 | 1,409 | 1,382 | 1,400 | 77,900 | 14 | 101% | 100% | 69% | ▲ | 99% | 101% | 0% | 90% | 107% |
| 20250415 | 1,410 | 1,417 | 1,395 | 1,395 | 49,500 | -5 | 100% | 99% | 64% | ▼ | 99% | 0% | 0% | 90% | 107% |
| 20250416 | 1,399 | 1,399 | 1,379 | 1,383 | 23,300 | -12 | 99% | 99% | 47% | ▼▼ | 100% | 0% | 0% | 89% | 106% |
| 20250417 | 1,384 | 1,387 | 1,377 | 1,380 | 51,500 | -3 | 100% | 100% | 221% | ▼▼▼ | 102% | 0% | 0% | 89% | 106% |
| 20250418 | 1,399 | 1,423 | 1,387 | 1,423 | 69,400 | 43 | 103% | 102% | 135% | ▲ | % | % | % | 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 | 11,500 | 280,900 | 11,000 | 145,000 | 500 | 135,900 |
| 2025-04-04 | 11,500 | 357,800 | 11,000 | 194,000 | 500 | 163,800 |
| 2025-03-28 | 11,800 | 306,100 | 11,000 | 194,000 | 800 | 112,100 |
| 2025-03-21 | 11,300 | 310,100 | 11,000 | 196,100 | 300 | 114,000 |
| 2025-03-14 | 11,000 | 297,900 | 11,000 | 194,200 | 0 | 103,700 |
| 2025-03-07 | 12,100 | 286,400 | 11,000 | 194,000 | 1,100 | 92,400 |
| 2025-02-28 | 11,100 | 249,000 | 11,000 | 146,200 | 100 | 102,800 |
| 2025-02-21 | 11,100 | 230,400 | 11,000 | 141,400 | 100 | 89,000 |
| 2025-02-14 | 11,200 | 216,000 | 11,000 | 134,300 | 200 | 81,700 |
| 2025-02-07 | 11,800 | 200,400 | 11,000 | 126,200 | 800 | 74,200 |
| 2025-01-31 | 13,400 | 199,800 | 11,000 | 123,900 | 2,400 | 75,900 |
| 2025-01-24 | 13,300 | 201,000 | 11,000 | 124,200 | 2,300 | 76,800 |
| 2025-01-17 | 12,300 | 203,900 | 11,000 | 119,800 | 1,300 | 84,100 |
| 2025-01-10 | 12,300 | 204,700 | 11,000 | 120,700 | 1,300 | 84,000 |
| 2024-12-27 | 13,100 | 227,200 | 11,000 | 121,300 | 2,100 | 105,900 |
| 2024-12-20 | 13,600 | 231,000 | 11,000 | 119,500 | 2,600 | 111,500 |
| 2024-12-13 | 9,400 | 227,400 | 7,000 | 122,900 | 2,400 | 104,500 |
| 2024-12-06 | 2,400 | 217,400 | 0 | 117,200 | 2,400 | 100,200 |
| 2024-11-29 | 9,000 | 223,800 | 7,600 | 109,100 | 1,400 | 114,700 |
| 2024-11-22 | 8,400 | 214,000 | 7,600 | 103,700 | 800 | 110,300 |
| 2024-11-15 | 8,700 | 212,500 | 7,600 | 102,600 | 1,100 | 109,900 |
| 2024-11-08 | 7,500 | 221,300 | 5,600 | 102,700 | 1,900 | 118,600 |
| 2024-11-01 | 600 | 214,800 | 0 | 103,100 | 600 | 111,700 |
| 2024-10-25 | 400 | 216,900 | 0 | 102,700 | 400 | 114,200 |
| 2024-10-18 | 600 | 230,300 | 0 | 102,800 | 600 | 127,500 |
| 2024-10-11 | 300 | 234,200 | 0 | 104,400 | 300 | 129,800 |
| 2024-10-04 | 700 | 236,800 | 0 | 104,500 | 700 | 132,300 |
| 2024-09-27 | 900 | 240,700 | 0 | 104,700 | 900 | 136,000 |
| 2024-09-20 | 400 | 255,200 | 0 | 106,700 | 400 | 148,500 |
| 2024-09-13 | 200 | 266,600 | 0 | 115,200 | 200 | 151,400 |
| 2024-09-06 | 100 | 262,500 | 0 | 113,500 | 100 | 149,000 |
| 2024-08-30 | 700 | 257,400 | 0 | 115,100 | 700 | 142,300 |
| 2024-08-23 | 700 | 260,900 | 100 | 115,200 | 600 | 145,700 |
| 2024-08-16 | 1,600 | 263,400 | 200 | 113,800 | 1,400 | 149,600 |
| 2024-08-09 | 1,900 | 299,100 | 200 | 146,200 | 1,700 | 152,900 |
| 2024-08-02 | 200 | 322,500 | 0 | 162,800 | 200 | 159,700 |
| 2024-07-26 | 300 | 336,700 | 0 | 180,400 | 300 | 156,300 |
| 2024-07-19 | 900 | 310,400 | 0 | 173,800 | 900 | 136,600 |
| 2024-07-12 | 900 | 267,900 | 0 | 135,900 | 900 | 132,000 |
| 2024-07-05 | 1,500 | 262,100 | 0 | 132,700 | 1,500 | 129,400 |
| 2024-06-28 | 900 | 270,500 | 0 | 132,800 | 900 | 137,700 |
| 2024-06-21 | 2,300 | 291,100 | 0 | 135,800 | 2,300 | 155,300 |
| 2024-06-14 | 1,500 | 317,900 | 0 | 141,600 | 1,500 | 176,300 |
| 2024-06-07 | 900 | 307,200 | 0 | 134,100 | 900 | 173,100 |
| 2024-05-31 | 1,100 | 293,400 | 0 | 131,900 | 1,100 | 161,500 |
| 2024-05-24 | 1,500 | 297,300 | 0 | 134,800 | 1,500 | 162,500 |
| 2024-05-17 | 2,500 | 323,700 | 100 | 132,200 | 2,400 | 191,500 |
| 2024-05-10 | 4,200 | 253,800 | 0 | 121,500 | 4,200 | 132,300 |
| 2024-05-02 | 6,500 | 263,300 | 0 | 119,900 | 6,500 | 143,400 |
| 2024-04-26 | 6,300 | 269,300 | 0 | 122,100 | 6,300 | 147,200 |
| 2024-04-19 | 7,900 | 266,100 | 0 | 121,400 | 7,900 | 144,700 |
| 2024-04-12 | 8,900 | 241,800 | 0 | 127,000 | 8,900 | 114,800 |
| 2024-04-05 | 8,900 | 226,500 | 0 | 124,400 | 8,900 | 102,100 |
| 2024-03-29 | 10,300 | 196,000 | 700 | 131,000 | 9,600 | 65,000 |
| 2024-03-22 | 10,600 | 198,200 | 500 | 124,300 | 10,100 | 73,900 |
| 2024-03-15 | 12,500 | 199,400 | 200 | 130,200 | 12,300 | 69,200 |
| 2024-03-08 | 5,100 | 213,900 | 200 | 111,500 | 4,900 | 102,400 |
| 2024-03-01 | 4,300 | 226,900 | 100 | 118,900 | 4,200 | 108,000 |
| 2024-02-22 | 4,300 | 233,100 | 400 | 117,200 | 3,900 | 115,900 |
| 2024-02-16 | 6,300 | 238,100 | 100 | 116,000 | 6,200 | 122,100 |
| 2024-02-09 | 12,700 | 221,100 | 0 | 117,500 | 12,700 | 103,600 |
| 2024-02-02 | 10,400 | 220,100 | 0 | 106,500 | 10,400 | 113,600 |
| 2024-01-26 | 10,700 | 237,400 | 0 | 104,200 | 10,700 | 133,200 |
| 2024-01-19 | 12,300 | 236,500 | 0 | 100,200 | 12,300 | 136,300 |
| 2024-01-12 | 12,100 | 226,800 | 0 | 100,500 | 12,100 | 126,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-27 | FACTORIAL MANAGEMENT LIMITED | 0 | 0.00% | ▼ | -121,700 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 13:00 | 小野建 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 13:00 | 小野建 | 代表取締役の異動に関するお知らせ |
| 20250212 | 13:00 | 小野建 | 自己株式の消却に関するお知らせ |
| 20250204 | 15:00 | 小野建 | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20250107 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:00 | 小野建 | 2025年3月期 第2四半期決算説明資料 |
| 20241129 | 15:00 | 小野建 | 長期ビジョン2035策定 |
| 20241108 | 15:00 | 小野建 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | 小野建 | 2025年３月期第２四半期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241105 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | 小野建 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:00 | 小野建 | 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 | 小野建 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKOA | 350 | 2025-04-07 16:32 | 小野建株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 7414 | 1 | 小野建株式会社 | 2025-04-19 16:21:18 |