| 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 | 2,250 | 2,362 | 2,250 | 2,313 | 29,700 | 17 | 101% | 103% | 228% | ▲ | 101% | 103% | 104% | 91% | 101% |
| 20240726 | 2,295 | 2,365 | 2,268 | 2,320 | 13,900 | 7 | 100% | 101% | 47% | ▲▲ | 99% | 98% | 101% | 91% | 101% |
| 20240729 | 2,362 | 2,379 | 2,303 | 2,331 | 19,600 | 11 | 100% | 99% | 141% | ▲▲▲ | 100% | 92% | 105% | 92% | 102% |
| 20240730 | 2,308 | 2,327 | 2,252 | 2,308 | 33,300 | -23 | 99% | 100% | 170% | ▼ | 104% | 89% | 106% | 91% | 101% |
| 20240731 | 2,279 | 2,366 | 2,279 | 2,366 | 18,100 | 58 | 103% | 104% | 54% | ▲ | 98% | 86% | 104% | 93% | 103% |
| 20240801 | 2,350 | 2,499 | 2,223 | 2,309 | 78,800 | -57 | 98% | 98% | 435% | ▼ | 95% | 92% | 109% | 91% | 101% |
| 20240802 | 2,234 | 2,248 | 2,124 | 2,129 | 69,200 | -180 | 92% | 95% | 88% | ▼▼ | 89% | 101% | 117% | 87% | 100% |
| 20240805 | 2,079 | 2,079 | 1,831 | 1,852 | 48,600 | -277 | 87% | 89% | 70% | ▼▼▼ | 108% | 112% | 130% | 76% | 100% |
| 20240806 | 1,870 | 2,098 | 1,867 | 2,020 | 26,600 | 168 | 109% | 108% | 55% | ▲ | 101% | 110% | 122% | 83% | 109% |
| 20240807 | 2,001 | 2,131 | 2,000 | 2,022 | 37,100 | 2 | 100% | 101% | 139% | ▲▲ | 102% | 111% | 122% | 83% | 109% |
| 20240808 | 2,005 | 2,143 | 2,000 | 2,052 | 43,900 | 30 | 101% | 102% | 118% | ▲▲▲ | 99% | 108% | 115% | 85% | 111% |
| 20240809 | 2,113 | 2,151 | 2,075 | 2,102 | 34,700 | 50 | 102% | 99% | 79% | ▲▲▲▲ | 100% | 109% | 116% | 87% | 113% |
| 20240813 | 2,102 | 2,122 | 2,080 | 2,102 | 22,600 | 0 | 100% | 100% | 65% | -- | 104% | 110% | 116% | 87% | 113% |
| 20240814 | 2,103 | 2,193 | 2,103 | 2,193 | 24,500 | 91 | 104% | 104% | 108% | ▲ | 101% | 105% | 111% | 91% | 118% |
| 20240815 | 2,198 | 2,261 | 2,170 | 2,221 | 22,600 | 28 | 101% | 101% | 92% | ▲▲ | 101% | 105% | 106% | 92% | 120% |
| 20240816 | 2,262 | 2,303 | 2,259 | 2,281 | 20,300 | 60 | 103% | 101% | 90% | ▲▲▲ | 99% | 105% | 105% | 94% | 123% |
| 20240819 | 2,281 | 2,335 | 2,262 | 2,267 | 25,400 | -14 | 99% | 99% | 125% | ▼ | 100% | 104% | 104% | 96% | 122% |
| 20240820 | 2,297 | 2,324 | 2,268 | 2,303 | 21,100 | 36 | 102% | 100% | 83% | ▲ | 101% | 106% | 104% | 97% | 124% |
| 20240821 | 2,286 | 2,355 | 2,281 | 2,313 | 23,800 | 10 | 100% | 101% | 113% | ▲▲ | 101% | 103% | 101% | 98% | 125% |
| 20240822 | 2,349 | 2,400 | 2,337 | 2,384 | 24,600 | 71 | 103% | 101% | 103% | ▲▲▲ | 101% | 103% | 100% | 100% | 129% |
| 20240823 | 2,379 | 2,404 | 2,360 | 2,391 | 25,900 | 7 | 100% | 101% | 105% | ▲▲▲▲ | 98% | 103% | 100% | 100% | 129% |
| 20240826 | 2,379 | 2,385 | 2,316 | 2,320 | 19,300 | -71 | 97% | 98% | 75% | ▼ | 104% | 103% | 102% | 97% | 125% |
| 20240827 | 2,336 | 2,425 | 2,302 | 2,418 | 40,100 | 98 | 104% | 104% | 208% | ▲ | 101% | 100% | 101% | 100% | 131% |
| 20240828 | 2,389 | 2,417 | 2,386 | 2,413 | 12,200 | -5 | 100% | 101% | 30% | ▼ | 101% | 98% | 99% | 100% | 130% |
| 20240829 | 2,425 | 2,448 | 2,364 | 2,439 | 17,100 | 26 | 101% | 101% | 140% | ▲ | 99% | 98% | 100% | 100% | 132% |
| 20240830 | 2,423 | 2,452 | 2,405 | 2,405 | 16,400 | -34 | 99% | 99% | 96% | ▼ | 99% | 100% | 101% | 99% | 130% |
| 20240902 | 2,392 | 2,405 | 2,329 | 2,363 | 10,800 | -42 | 98% | 99% | 66% | ▼▼ | 101% | 101% | 102% | 97% | 128% |
| 20240903 | 2,363 | 2,426 | 2,363 | 2,385 | 12,400 | 22 | 101% | 101% | 115% | ▲ | 99% | 101% | 102% | 98% | 118% |
| 20240904 | 2,363 | 2,421 | 2,321 | 2,336 | 26,600 | -49 | 98% | 99% | 215% | ▼ | 102% | 102% | 103% | 96% | 116% |
| 20240905 | 2,341 | 2,409 | 2,324 | 2,382 | 26,100 | 46 | 102% | 102% | 98% | ▲ | 102% | 102% | 105% | 98% | 116% |
| 20240906 | 2,334 | 2,411 | 2,334 | 2,382 | 22,500 | 0 | 100% | 102% | 86% | -- | 102% | 102% | 105% | 98% | 113% |
| 20240909 | 2,332 | 2,449 | 2,332 | 2,382 | 20,300 | 0 | 100% | 102% | 90% | -- | 100% | 96% | 103% | 98% | 113% |
| 20240910 | 2,382 | 2,392 | 2,342 | 2,378 | 12,300 | -4 | 100% | 100% | 61% | ▼ | 97% | 95% | 103% | 97% | 108% |
| 20240911 | 2,378 | 2,378 | 2,283 | 2,308 | 25,100 | -70 | 97% | 97% | 204% | ▼▼ | 102% | 98% | 105% | 95% | 104% |
| 20240912 | 2,334 | 2,389 | 2,333 | 2,371 | 26,900 | 63 | 103% | 102% | 107% | ▲ | 97% | 97% | 104% | 97% | 105% |
| 20240913 | 2,353 | 2,355 | 2,272 | 2,285 | 32,800 | -86 | 96% | 97% | 122% | ▼ | 98% | 101% | 107% | 94% | 101% |
| 20240917 | 2,284 | 2,299 | 2,208 | 2,249 | 31,600 | -36 | 98% | 98% | 96% | ▼▼ | 99% | 104% | 109% | 92% | 100% |
| 20240918 | 2,254 | 2,259 | 2,201 | 2,241 | 24,600 | -8 | 100% | 99% | 78% | ▼▼▼ | 101% | 107% | 109% | 92% | 100% |
| 20240919 | 2,254 | 2,295 | 2,230 | 2,280 | 23,800 | 39 | 102% | 101% | 97% | ▲ | 99% | 105% | 107% | 93% | 102% |
| 20240920 | 2,296 | 2,296 | 2,240 | 2,269 | 29,600 | -11 | 100% | 99% | 124% | ▼ | 101% | 104% | 104% | 93% | 101% |
| 20240924 | 2,300 | 2,335 | 2,284 | 2,315 | 24,900 | 46 | 102% | 101% | 84% | ▲ | 101% | 102% | 103% | 95% | 103% |
| 20240925 | 2,315 | 2,355 | 2,239 | 2,340 | 21,800 | 25 | 101% | 101% | 88% | ▲▲ | 102% | 99% | 101% | 96% | 104% |
| 20240926 | 2,367 | 2,412 | 2,340 | 2,412 | 40,300 | 72 | 103% | 102% | 185% | ▲▲▲ | 100% | 99% | 101% | 99% | 108% |
| 20240927 | 2,376 | 2,399 | 2,363 | 2,384 | 21,900 | -28 | 99% | 100% | 54% | ▼ | 98% | 102% | 101% | 98% | 106% |
| 20240930 | 2,360 | 2,438 | 2,304 | 2,313 | 32,000 | -71 | 97% | 98% | 146% | ▼▼ | 102% | 106% | 103% | 96% | 103% |
| 20241001 | 2,315 | 2,383 | 2,313 | 2,354 | 19,000 | 41 | 102% | 102% | 59% | ▲ | 99% | 104% | 99% | 98% | 105% |
| 20241002 | 2,354 | 2,392 | 2,313 | 2,329 | 19,700 | -25 | 99% | 99% | 104% | ▼ | 98% | 99% | 96% | 97% | 104% |
| 20241003 | 2,399 | 2,399 | 2,337 | 2,350 | 13,000 | 21 | 101% | 98% | 66% | ▲ | 103% | 101% | 97% | 97% | 105% |
| 20241004 | 2,351 | 2,430 | 2,351 | 2,416 | 17,700 | 66 | 103% | 103% | 136% | ▲▲ | 100% | 97% | 92% | 100% | 108% |
| 20241007 | 2,450 | 2,462 | 2,416 | 2,451 | 26,600 | 35 | 101% | 100% | 150% | ▲▲▲ | 98% | 99% | 0% | 100% | 109% |
| 20241008 | 2,419 | 2,419 | 2,343 | 2,367 | 23,400 | -84 | 97% | 98% | 88% | ▼ | 99% | 101% | 0% | 97% | 106% |
| 20241009 | 2,367 | 2,386 | 2,340 | 2,354 | 24,800 | -13 | 99% | 99% | 106% | ▼▼ | 102% | 102% | 0% | 96% | 105% |
| 20241010 | 2,340 | 2,390 | 2,340 | 2,379 | 11,300 | 25 | 101% | 102% | 46% | ▲ | 99% | 97% | 0% | 97% | 106% |
| 20241011 | 2,390 | 2,398 | 2,350 | 2,374 | 21,000 | -5 | 100% | 99% | 186% | ▼ | 99% | 95% | 0% | 97% | 106% |
| 20241015 | 2,410 | 2,410 | 2,380 | 2,393 | 13,700 | 19 | 101% | 99% | 65% | ▲ | 101% | 97% | 0% | 98% | 107% |
| 20241016 | 2,364 | 2,403 | 2,354 | 2,379 | 11,100 | -14 | 99% | 101% | 81% | ▼ | 98% | 95% | 0% | 97% | 106% |
| 20241017 | 2,379 | 2,379 | 2,292 | 2,320 | 26,200 | -59 | 98% | 98% | 236% | ▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20241018 | 2,322 | 2,322 | 2,283 | 2,299 | 10,000 | -21 | 99% | 99% | 38% | ▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 2,297 | 2,310 | 2,276 | 2,291 | 8,900 | -8 | 100% | 100% | 89% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 2,300 | 2,308 | 2,251 | 2,259 | 17,800 | -32 | 99% | 98% | 200% | ▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 800 | 15,400 | 0 | 2,300 | 800 | 13,100 |
| 2024-10-11 | 600 | 13,000 | 0 | 2,300 | 600 | 10,700 |
| 2024-10-04 | 1,100 | 13,500 | 0 | 3,000 | 1,100 | 10,500 |
| 2024-09-27 | 900 | 11,900 | 0 | 2,300 | 900 | 9,600 |
| 2024-09-20 | 500 | 14,000 | 0 | 2,200 | 500 | 11,800 |
| 2024-09-13 | 400 | 13,200 | 0 | 2,200 | 400 | 11,000 |
| 2024-09-06 | 1,700 | 12,400 | 100 | 2,200 | 1,600 | 10,200 |
| 2024-08-30 | 1,100 | 13,400 | 0 | 2,300 | 1,100 | 11,100 |
| 2024-08-23 | 500 | 14,200 | 0 | 2,600 | 500 | 11,600 |
| 2024-08-16 | 400 | 17,000 | 0 | 2,900 | 400 | 14,100 |
| 2024-08-09 | 1,600 | 18,700 | 0 | 2,900 | 1,600 | 15,800 |
| 2024-08-02 | 4,200 | 21,100 | 100 | 4,400 | 4,100 | 16,700 |
| 2024-07-26 | 5,600 | 20,800 | 0 | 3,500 | 5,600 | 17,300 |
| 2024-07-19 | 5,300 | 20,700 | 0 | 3,300 | 5,300 | 17,400 |
| 2024-07-12 | 7,200 | 20,900 | 0 | 3,200 | 7,200 | 17,700 |
| 2024-07-05 | 7,700 | 21,700 | 0 | 4,600 | 7,700 | 17,100 |
| 2024-06-28 | 5,400 | 22,000 | 0 | 6,200 | 5,400 | 15,800 |
| 2024-06-21 | 5,000 | 28,700 | 0 | 4,300 | 5,000 | 24,400 |
| 2024-06-14 | 5,900 | 30,400 | 0 | 5,600 | 5,900 | 24,800 |
| 2024-06-07 | 5,600 | 28,700 | 0 | 4,400 | 5,600 | 24,300 |
| 2024-05-31 | 6,000 | 29,600 | 0 | 5,800 | 6,000 | 23,800 |
| 2024-05-24 | 5,300 | 29,800 | 0 | 5,500 | 5,300 | 24,300 |
| 2024-05-17 | 4,400 | 29,400 | 0 | 5,200 | 4,400 | 24,200 |
| 2024-05-10 | 3,500 | 36,400 | 0 | 6,800 | 3,500 | 29,600 |
| 2024-05-02 | 4,200 | 29,900 | 0 | 7,400 | 4,200 | 22,500 |
| 2024-04-26 | 2,400 | 33,000 | 0 | 2,700 | 2,400 | 30,300 |
| 2024-04-19 | 2,000 | 20,500 | 0 | 1,500 | 2,000 | 19,000 |
| 2024-04-12 | 2,100 | 17,700 | 0 | 800 | 2,100 | 16,900 |
| 2024-04-05 | 3,400 | 18,100 | 0 | 2,800 | 3,400 | 15,300 |
| 2024-03-29 | 3,600 | 19,400 | 0 | 4,400 | 3,600 | 15,000 |
| 2024-03-22 | 4,000 | 17,200 | 0 | 900 | 4,000 | 16,300 |
| 2024-03-15 | 4,600 | 30,000 | 0 | 1,900 | 4,600 | 28,100 |
| 2024-03-08 | 6,000 | 31,000 | 0 | 2,800 | 6,000 | 28,200 |
| 2024-03-01 | 3,000 | 34,400 | 0 | 2,100 | 3,000 | 32,300 |
| 2024-02-22 | 2,700 | 35,200 | 0 | 3,900 | 2,700 | 31,300 |
| 2024-02-16 | 2,500 | 39,200 | 0 | 3,800 | 2,500 | 35,400 |
| 2024-02-09 | 3,200 | 48,600 | 200 | 4,900 | 3,000 | 43,700 |
| 2024-02-02 | 3,800 | 26,300 | 200 | 3,400 | 3,600 | 22,900 |
| 2024-01-26 | 2,500 | 20,900 | 200 | 1,400 | 2,300 | 19,500 |
| 2024-01-19 | 2,900 | 17,300 | 200 | 1,300 | 2,700 | 16,000 |
| 2024-01-12 | 4,300 | 13,400 | 200 | 1,300 | 4,100 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 14:00 | 第一実業 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 18:20 | 第一実業 | 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 |
| 20240627 | 15:00 | 第一実業 | 支配株主等に関する事項について |
| 20240625 | 15:00 | 第一実業 | 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 |
| 20240509 | 14:00 | 第一実業 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 14:45 | 第一実業 | 連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240313 | 16:00 | 第一実業 | 役員人事に関するお知らせ |
| 20240226 | 16:00 | 第一実業 | 執行役員人事について |
| 20240205 | 14:00 | 第一実業 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 14:00 | 第一実業 | 個別業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8059 | 1 | 第一実業株式会社 | 2024-10-23 03:23:17 |
| 8059 | 2 | FAQ | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:15 |
| 8059 | 2 | 電子公告 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:14 |
| 8059 | 2 | 統合報告書 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:13 |
| 8059 | 2 | IRカレンダー | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:12 |
| 8059 | 2 | 過去のIR情報 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:11 |
| 8059 | 2 | 統合報告書・アニュアルレポート | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:10 |
| 8059 | 2 | 株主通信 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:09 |
| 8059 | 2 | 決算説明資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:07 |
| 8059 | 2 | 適時開示資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:06 |