| 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 | 2,568 | 2,577 | 2,528 | 2,545 | 34,300 | 12 | 100% | 99% | 78% | ▲▲ | 100% | 103% | 102% | 50% | 103% |
| 20250121 | 2,568 | 2,575 | 2,547 | 2,561 | 25,300 | 16 | 101% | 100% | 74% | ▲▲▲ | 100% | 105% | 103% | 50% | 104% |
| 20250122 | 2,558 | 2,571 | 2,535 | 2,566 | 26,400 | 5 | 100% | 100% | 104% | ▲▲▲▲ | 99% | 105% | 102% | 50% | 104% |
| 20250123 | 2,566 | 2,567 | 2,533 | 2,549 | 27,000 | -17 | 99% | 99% | 102% | ▼ | 100% | 104% | 102% | 50% | 104% |
| 20250124 | 2,574 | 2,615 | 2,556 | 2,572 | 41,000 | 23 | 101% | 100% | 152% | ▲ | 100% | 102% | 100% | 50% | 105% |
| 20250127 | 2,637 | 2,643 | 2,591 | 2,637 | 26,300 | 65 | 103% | 100% | 64% | ▲▲ | 103% | 102% | 101% | 52% | 107% |
| 20250128 | 2,610 | 2,709 | 2,610 | 2,684 | 42,200 | 47 | 102% | 103% | 160% | ▲▲▲ | 99% | 96% | 97% | 53% | 109% |
| 20250129 | 2,698 | 2,715 | 2,651 | 2,667 | 29,500 | -17 | 99% | 99% | 70% | ▼ | 101% | 98% | 97% | 52% | 108% |
| 20250130 | 2,647 | 2,699 | 2,647 | 2,678 | 33,500 | 11 | 100% | 101% | 114% | ▲ | 99% | 97% | 91% | 100% | 109% |
| 20250131 | 2,678 | 2,681 | 2,636 | 2,659 | 16,900 | -19 | 99% | 99% | 50% | ▼ | 99% | 98% | 92% | 99% | 108% |
| 20250203 | 2,630 | 2,689 | 2,597 | 2,600 | 36,800 | -59 | 98% | 99% | 218% | ▼▼ | 99% | 99% | 93% | 97% | 106% |
| 20250204 | 2,619 | 2,647 | 2,591 | 2,598 | 21,000 | -2 | 100% | 99% | 57% | ▼▼▼ | 99% | 99% | 93% | 97% | 105% |
| 20250205 | 2,602 | 2,627 | 2,575 | 2,584 | 33,600 | -14 | 99% | 99% | 160% | ▼▼▼▼ | 100% | 101% | 92% | 96% | 104% |
| 20250206 | 2,591 | 2,624 | 2,584 | 2,586 | 37,000 | 2 | 100% | 100% | 110% | ▲ | 100% | 102% | 93% | 96% | 104% |
| 20250207 | 2,579 | 2,594 | 2,526 | 2,587 | 30,500 | 1 | 100% | 100% | 82% | ▲▲ | 98% | 99% | 92% | 96% | 104% |
| 20250210 | 2,593 | 2,603 | 2,536 | 2,550 | 32,300 | -37 | 99% | 98% | 106% | ▼ | 100% | 94% | 93% | 95% | 102% |
| 20250212 | 2,585 | 2,620 | 2,565 | 2,573 | 53,500 | 23 | 101% | 100% | 166% | ▲ | 102% | 95% | 93% | 96% | 103% |
| 20250213 | 2,573 | 2,642 | 2,573 | 2,625 | 33,800 | 52 | 102% | 102% | 63% | ▲▲ | 96% | 92% | 90% | 98% | 105% |
| 20250214 | 2,651 | 2,673 | 2,556 | 2,556 | 35,100 | -69 | 97% | 96% | 104% | ▼ | 96% | 96% | 95% | 95% | 101% |
| 20250217 | 2,506 | 2,506 | 2,410 | 2,412 | 163,600 | -144 | 94% | 96% | 466% | ▼▼ | 101% | 98% | 99% | 90% | 100% |
| 20250218 | 2,415 | 2,456 | 2,400 | 2,429 | 72,800 | 17 | 101% | 101% | 44% | ▲ | 100% | 97% | 98% | 90% | 101% |
| 20250219 | 2,431 | 2,453 | 2,392 | 2,432 | 55,200 | 3 | 100% | 100% | 76% | ▲▲ | 99% | 97% | 98% | 91% | 101% |
| 20250220 | 2,429 | 2,429 | 2,378 | 2,411 | 71,400 | -21 | 99% | 99% | 129% | ▼ | 99% | 99% | 100% | 90% | 100% |
| 20250225 | 2,395 | 2,395 | 2,357 | 2,376 | 50,300 | -35 | 99% | 99% | 70% | ▼▼ | 98% | 99% | 100% | 89% | 100% |
| 20250226 | 2,387 | 2,387 | 2,312 | 2,343 | 62,700 | -33 | 99% | 98% | 125% | ▼▼▼ | 101% | 101% | 106% | 87% | 100% |
| 20250227 | 2,338 | 2,355 | 2,330 | 2,355 | 19,100 | 12 | 101% | 101% | 30% | ▲ | 100% | 103% | 106% | 88% | 101% |
| 20250228 | 2,332 | 2,347 | 2,296 | 2,339 | 60,200 | -16 | 99% | 100% | 315% | ▼ | 100% | 101% | 105% | 87% | 100% |
| 20250303 | 2,359 | 2,372 | 2,340 | 2,368 | 29,800 | 29 | 101% | 100% | 50% | ▲ | 100% | 100% | 105% | 88% | 101% |
| 20250304 | 2,360 | 2,390 | 2,335 | 2,370 | 48,200 | 2 | 100% | 100% | 162% | ▲▲ | 98% | 97% | 104% | 89% | 101% |
| 20250305 | 2,389 | 2,389 | 2,338 | 2,345 | 57,400 | -25 | 99% | 98% | 119% | ▼ | 101% | 99% | 105% | 89% | 100% |
| 20250306 | 2,359 | 2,404 | 2,342 | 2,392 | 40,600 | 47 | 102% | 101% | 71% | ▲ | 100% | 99% | 105% | 91% | 102% |
| 20250307 | 2,355 | 2,383 | 2,329 | 2,366 | 53,900 | -26 | 99% | 100% | 133% | ▼ | 98% | 98% | 105% | 90% | 101% |
| 20250310 | 2,373 | 2,373 | 2,321 | 2,329 | 29,900 | -37 | 98% | 98% | 55% | ▼▼ | 100% | 103% | 108% | 89% | 100% |
| 20250311 | 2,302 | 2,324 | 2,272 | 2,304 | 61,800 | -25 | 99% | 100% | 207% | ▼▼▼ | 101% | 103% | 108% | 88% | 100% |
| 20250312 | 2,304 | 2,326 | 2,289 | 2,324 | 40,300 | 20 | 101% | 101% | 65% | ▲ | 100% | 103% | 104% | 89% | 101% |
| 20250313 | 2,328 | 2,340 | 2,303 | 2,320 | 37,600 | -4 | 100% | 100% | 93% | ▼ | 101% | 104% | 103% | 88% | 101% |
| 20250314 | 2,303 | 2,358 | 2,303 | 2,337 | 44,900 | 17 | 101% | 101% | 119% | ▲ | 100% | 100% | 100% | 89% | 101% |
| 20250317 | 2,369 | 2,379 | 2,357 | 2,362 | 41,900 | 25 | 101% | 100% | 93% | ▲▲ | 100% | 99% | 100% | 92% | 103% |
| 20250318 | 2,375 | 2,390 | 2,368 | 2,381 | 58,700 | 19 | 101% | 100% | 140% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20250319 | 2,381 | 2,409 | 2,370 | 2,392 | 54,700 | 11 | 100% | 100% | 93% | ▲▲▲▲ | 100% | 105% | 103% | 98% | 104% |
| 20250321 | 2,371 | 2,386 | 2,367 | 2,371 | 62,800 | -21 | 99% | 100% | 115% | ▼ | 100% | 106% | 104% | 97% | 103% |
| 20250324 | 2,347 | 2,352 | 2,331 | 2,349 | 41,400 | -22 | 99% | 100% | 66% | ▼▼ | 100% | 103% | 104% | 97% | 102% |
| 20250325 | 2,352 | 2,369 | 2,337 | 2,349 | 38,400 | 0 | 100% | 100% | 93% | -- | 101% | 101% | 104% | 98% | 102% |
| 20250326 | 2,351 | 2,388 | 2,351 | 2,386 | 69,100 | 37 | 102% | 101% | 180% | ▲ | 102% | 97% | 100% | 100% | 104% |
| 20250327 | 2,444 | 2,492 | 2,410 | 2,482 | 210,900 | 96 | 104% | 102% | 305% | ▲▲ | 97% | 96% | 99% | 100% | 108% |
| 20250328 | 2,476 | 2,476 | 2,404 | 2,411 | 74,100 | -71 | 97% | 97% | 35% | ▼ | 100% | 101% | 103% | 97% | 105% |
| 20250331 | 2,361 | 2,389 | 2,335 | 2,365 | 66,300 | -46 | 98% | 100% | 89% | ▼▼ | 99% | 94% | 102% | 95% | 103% |
| 20250401 | 2,396 | 2,402 | 2,361 | 2,361 | 50,900 | -4 | 100% | 99% | 77% | ▼▼▼ | 99% | 94% | 102% | 95% | 102% |
| 20250402 | 2,391 | 2,409 | 2,363 | 2,374 | 45,600 | 13 | 101% | 99% | 90% | ▲ | 102% | 101% | 105% | 96% | 103% |
| 20250403 | 2,324 | 2,381 | 2,311 | 2,376 | 89,700 | 2 | 100% | 102% | 197% | ▲▲ | 96% | 100% | 0% | 96% | 103% |
| 20250404 | 2,336 | 2,342 | 2,210 | 2,245 | 83,800 | -131 | 94% | 96% | 93% | ▼ | 104% | 108% | 0% | 90% | 100% |
| 20250408 | 2,166 | 2,288 | 2,166 | 2,259 | 58,500 | 14 | 101% | 104% | 70% | ▲ | 101% | 106% | 0% | 91% | 101% |
| 20250409 | 2,224 | 2,261 | 2,197 | 2,237 | 48,100 | -22 | 99% | 101% | 82% | ▼ | 98% | 100% | 0% | 90% | 100% |
| 20250410 | 2,387 | 2,410 | 2,320 | 2,341 | 58,500 | 104 | 105% | 98% | 122% | ▲ | 101% | 103% | 0% | 94% | 105% |
| 20250411 | 2,308 | 2,339 | 2,268 | 2,330 | 39,300 | -11 | 100% | 101% | 67% | ▼ | 100% | 105% | 0% | 94% | 104% |
| 20250414 | 2,330 | 2,350 | 2,328 | 2,335 | 30,900 | 5 | 100% | 100% | 79% | ▲ | 100% | 103% | 0% | 94% | 104% |
| 20250415 | 2,360 | 2,379 | 2,350 | 2,350 | 38,200 | 15 | 101% | 100% | 124% | ▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20250416 | 2,381 | 2,392 | 2,358 | 2,382 | 36,600 | 32 | 101% | 100% | 96% | ▲▲▲ | 100% | 0% | 0% | 96% | 106% |
| 20250417 | 2,382 | 2,385 | 2,356 | 2,380 | 29,500 | -2 | 100% | 100% | 81% | ▼ | 102% | 0% | 0% | 96% | 106% |
| 20250418 | 2,388 | 2,440 | 2,352 | 2,440 | 59,100 | 60 | 103% | 102% | 200% | ▲ | % | % | % | 98% | 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 | 1,700 | 31,200 | 100 | 11,000 | 1,600 | 20,200 |
| 2025-04-04 | 1,900 | 35,300 | 100 | 14,100 | 1,800 | 21,200 |
| 2025-03-28 | 900 | 38,700 | 200 | 14,800 | 700 | 23,900 |
| 2025-03-21 | 1,100 | 44,600 | 200 | 16,600 | 900 | 28,000 |
| 2025-03-14 | 700 | 41,600 | 100 | 15,800 | 600 | 25,800 |
| 2025-03-07 | 400 | 38,400 | 100 | 15,600 | 300 | 22,800 |
| 2025-02-28 | 400 | 43,100 | 100 | 15,800 | 300 | 27,300 |
| 2025-02-21 | 1,100 | 42,100 | 100 | 15,500 | 1,000 | 26,600 |
| 2025-02-14 | 1,700 | 39,900 | 100 | 16,100 | 1,600 | 23,800 |
| 2025-02-07 | 2,900 | 37,400 | 0 | 14,000 | 2,900 | 23,400 |
| 2025-01-31 | 3,700 | 34,900 | 0 | 13,600 | 3,700 | 21,300 |
| 2025-01-24 | 3,600 | 34,000 | 100 | 13,600 | 3,500 | 20,400 |
| 2025-01-17 | 3,700 | 39,100 | 100 | 15,400 | 3,600 | 23,700 |
| 2025-01-10 | 7,100 | 45,300 | 100 | 18,000 | 7,000 | 27,300 |
| 2024-12-27 | 2,800 | 46,300 | 100 | 16,200 | 2,700 | 30,100 |
| 2024-12-20 | 1,500 | 21,500 | 200 | 7,400 | 1,300 | 14,100 |
| 2024-12-13 | 1,700 | 20,300 | 200 | 7,600 | 1,500 | 12,700 |
| 2024-12-06 | 1,500 | 21,800 | 200 | 7,900 | 1,300 | 13,900 |
| 2024-11-29 | 2,000 | 23,700 | 300 | 8,200 | 1,700 | 15,500 |
| 2024-11-22 | 700 | 24,000 | 200 | 8,300 | 500 | 15,700 |
| 2024-11-15 | 2,600 | 23,700 | 200 | 6,800 | 2,400 | 16,900 |
| 2024-11-08 | 700 | 24,700 | 200 | 8,400 | 500 | 16,300 |
| 2024-11-01 | 500 | 26,600 | 200 | 8,200 | 300 | 18,400 |
| 2024-10-25 | 600 | 27,300 | 300 | 7,900 | 300 | 19,400 |
| 2024-10-18 | 600 | 26,000 | 200 | 8,200 | 400 | 17,800 |
| 2024-10-11 | 900 | 25,700 | 300 | 7,900 | 600 | 17,800 |
| 2024-10-04 | 800 | 25,000 | 300 | 8,100 | 500 | 16,900 |
| 2024-09-27 | 800 | 30,300 | 300 | 9,800 | 500 | 20,500 |
| 2024-09-20 | 1,000 | 31,500 | 200 | 9,100 | 800 | 22,400 |
| 2024-09-13 | 600 | 31,600 | 200 | 9,100 | 400 | 22,500 |
| 2024-09-06 | 400 | 31,700 | 200 | 9,100 | 200 | 22,600 |
| 2024-08-30 | 800 | 34,200 | 300 | 8,700 | 500 | 25,500 |
| 2024-08-23 | 7,600 | 40,600 | 4,800 | 8,700 | 2,800 | 31,900 |
| 2024-08-16 | 5,500 | 39,500 | 4,800 | 8,200 | 700 | 31,300 |
| 2024-08-09 | 6,600 | 32,800 | 4,800 | 8,800 | 1,800 | 24,000 |
| 2024-08-02 | 7,200 | 40,700 | 4,900 | 12,400 | 2,300 | 28,300 |
| 2024-07-26 | 6,600 | 40,400 | 5,000 | 11,100 | 1,600 | 29,300 |
| 2024-07-19 | 7,100 | 38,400 | 4,900 | 11,100 | 2,200 | 27,300 |
| 2024-07-12 | 6,900 | 40,800 | 4,900 | 9,800 | 2,000 | 31,000 |
| 2024-07-05 | 1,900 | 53,200 | 400 | 21,500 | 1,500 | 31,700 |
| 2024-06-28 | 2,500 | 50,100 | 400 | 20,000 | 2,100 | 30,100 |
| 2024-06-21 | 2,700 | 50,200 | 400 | 20,400 | 2,300 | 29,800 |
| 2024-06-14 | 3,000 | 54,300 | 600 | 22,100 | 2,400 | 32,200 |
| 2024-06-07 | 2,200 | 58,300 | 400 | 23,900 | 1,800 | 34,400 |
| 2024-05-31 | 2,900 | 58,700 | 400 | 25,500 | 2,500 | 33,200 |
| 2024-05-24 | 4,300 | 68,300 | 400 | 34,300 | 3,900 | 34,000 |
| 2024-05-17 | 3,000 | 64,600 | 400 | 31,000 | 2,600 | 33,600 |
| 2024-05-10 | 1,000 | 70,000 | 400 | 37,400 | 600 | 32,600 |
| 2024-05-02 | 1,300 | 71,000 | 400 | 37,500 | 900 | 33,500 |
| 2024-04-26 | 1,400 | 72,400 | 400 | 37,700 | 1,000 | 34,700 |
| 2024-04-19 | 1,800 | 62,600 | 400 | 26,200 | 1,400 | 36,400 |
| 2024-04-12 | 2,800 | 61,300 | 200 | 22,800 | 2,600 | 38,500 |
| 2024-04-05 | 3,200 | 58,300 | 300 | 21,800 | 2,900 | 36,500 |
| 2024-03-29 | 2,700 | 40,400 | 600 | 6,500 | 2,100 | 33,900 |
| 2024-03-22 | 3,800 | 34,600 | 800 | 6,000 | 3,000 | 28,600 |
| 2024-03-15 | 3,900 | 35,200 | 700 | 6,300 | 3,200 | 28,900 |
| 2024-03-08 | 3,900 | 37,000 | 700 | 7,200 | 3,200 | 29,800 |
| 2024-03-01 | 5,000 | 32,300 | 900 | 6,000 | 4,100 | 26,300 |
| 2024-02-22 | 7,500 | 41,700 | 800 | 8,500 | 6,700 | 33,200 |
| 2024-02-16 | 6,200 | 46,200 | 800 | 9,800 | 5,400 | 36,400 |
| 2024-02-09 | 10,500 | 49,000 | 1,000 | 11,800 | 9,500 | 37,200 |
| 2024-02-02 | 10,800 | 42,100 | 900 | 10,400 | 9,900 | 31,700 |
| 2024-01-26 | 12,000 | 45,700 | 900 | 10,400 | 11,100 | 35,300 |
| 2024-01-19 | 12,100 | 47,700 | 900 | 10,600 | 11,200 | 37,100 |
| 2024-01-12 | 9,700 | 44,300 | 800 | 9,500 | 8,900 | 34,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250108 | 15:30 | 建設技研 | 代表取締役副社長執行役員の逝去および異動に関するお知らせ（訃報） |
| 20240822 | 15:00 | 建設技研 | 第62期(2024年)第2四半期決算説明会_質疑応答集 |
| 20240813 | 15:00 | 建設技研 | 2024年12月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | 建設技研 | 業績予想の修正に関するお知らせ |
| 20240813 | 15:00 | 建設技研 | 2024年12月期第２四半期決算説明資料 |
| 20240627 | 16:00 | 建設技研 | 不適切な原価管理に関する再発防止策への取り組みのお知らせ |
| 20240524 | 15:00 | 建設技研 | 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 |
| 20240513 | 15:25 | 建設技研 | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:25 | 建設技研 | 第62期第１四半期決算説明資料 |
| 20240425 | 15:00 | 建設技研 | 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 |
| 20240416 | 15:00 | 建設技研 | 社内調査委員会調査報告書の受領と当社の対応のお知らせ |
| 20240409 | 17:30 | 建設技研 | 61期決算説明会_質疑応答集 |
| 20240401 | 15:00 | 建設技研 | 第61回定時株主総会の継続会の開催日等に関するお知らせ |
| 20240326 | 09:00 | 建設技研 | 不適切な原価管理に関する社内調査の中間報告について |
| 20240326 | 09:00 | 建設技研 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240326 | 09:00 | 建設技研 | 2023年12月期決算短信の発表が期末後50日を超過したことに関するお知らせ |
| 20240326 | 09:00 | 建設技研 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240326 | 09:00 | 建設技研 | 第61期（2023年）決算報告 |
| 20240222 | 15:00 | 建設技研 | 役員の異動のお知らせ |
| 20240222 | 15:00 | 建設技研 | 第61回定時株主総会の「継続会」開催方針及び剰余金配当のお知らせ |
| 20240222 | 15:00 | 建設技研 | 不適切な原価管理に関する社内調査の進捗状況について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3TG | 350 | 2024-07-29 16:44 | 株式会社建設技術研究所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 9621 | 1 | 株式会社建設技術研究所 日本で最初の建設コンサルタント | 2025-04-19 20:20:26 |
| 9621 | 2 | 第62回定時株主総会 質疑応答概要 | 2025-03-28 15:34:59 |
| 9621 | 2 | 第62回定時株主総会決議ご通知 | 2025-03-27 16:33:50 |
| 9621 | 2 | 第62回定時株主総会報告事項資料 | 2025-03-27 16:33:47 |
| 9621 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に、当社代表取締役社長西村達也のインタビューが掲載されました。 | お知らせ | 建設技術研究所 | 2025-03-26 17:30:57 |
| 9621 | 2 | 日本証券新聞社主催の個人投資家向け会社説明会に参加します。＜2025年3月28日(金) 名古屋＞ | お知らせ | 建設技術研究所 | 2025-03-14 19:29:38 |
| 9621 | 2 | 第62回定時株主総会招集ご通知 | 2025-02-27 22:33:49 |
| 9621 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） | 2025-02-14 20:34:56 |
| 9621 | 2 | 日本証券新聞社主催の「個人投資家向け会社説明会（IRセミナー in 大阪）」にて実施した会社説明会動画が公開されました。 | お知らせ | 建設技術研究所 | 2024-11-13 13:30:24 |
| 9621 | 2 | 日本証券新聞社主催の個人投資家向け会社説明会に参加します。＜2024年9月25日(水) 大阪＞ | お知らせ | 建設技術研究所 | 2024-09-13 16:29:23 |