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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,440 | 4,465 | 4,414 | 4,430 | 152,300 | -9 | 100% | 100% | 57% | ▼▼ | 99% | 99% | 98% | 89% | 100% |
20250311 | 4,385 | 4,395 | 4,319 | 4,340 | 341,000 | -90 | 98% | 99% | 224% | ▼▼▼ | 100% | 100% | 99% | 88% | 100% |
20250312 | 4,333 | 4,341 | 4,277 | 4,325 | 271,800 | -15 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 99% | 96% | 87% | 100% |
20250313 | 4,393 | 4,393 | 4,323 | 4,357 | 280,800 | 32 | 101% | 99% | 103% | ▲ | 100% | 99% | 95% | 88% | 101% |
20250314 | 4,363 | 4,413 | 4,322 | 4,354 | 580,500 | -3 | 100% | 100% | 207% | ▼ | 100% | 99% | 95% | 88% | 101% |
20250317 | 4,356 | 4,419 | 4,345 | 4,345 | 252,700 | -9 | 100% | 100% | 44% | ▼▼ | 99% | 98% | 95% | 90% | 100% |
20250318 | 4,370 | 4,414 | 4,340 | 4,345 | 303,500 | 0 | 100% | 99% | 120% | -- | 100% | 100% | 94% | 92% | 100% |
20250319 | 4,331 | 4,368 | 4,313 | 4,336 | 231,000 | -9 | 100% | 100% | 76% | ▼ | 101% | 101% | 94% | 92% | 100% |
20250321 | 4,274 | 4,369 | 4,270 | 4,310 | 695,800 | -26 | 99% | 101% | 301% | ▼▼ | 99% | 99% | 87% | 92% | 100% |
20250324 | 4,349 | 4,368 | 4,263 | 4,289 | 419,100 | -21 | 100% | 99% | 60% | ▼▼▼ | 99% | 98% | 88% | 93% | 100% |
20250325 | 4,320 | 4,338 | 4,264 | 4,281 | 539,200 | -8 | 100% | 99% | 129% | ▼▼▼▼ | 100% | 95% | 91% | 94% | 100% |
20250326 | 4,310 | 4,424 | 4,308 | 4,319 | 830,600 | 38 | 101% | 100% | 154% | ▲ | 100% | 96% | 92% | 95% | 101% |
20250327 | 4,313 | 4,337 | 4,275 | 4,300 | 497,500 | -19 | 100% | 100% | 60% | ▼ | 100% | 97% | 96% | 95% | 100% |
20250328 | 4,250 | 4,274 | 4,222 | 4,236 | 399,900 | -64 | 99% | 100% | 80% | ▼▼ | 98% | 96% | 97% | 94% | 100% |
20250331 | 4,200 | 4,205 | 4,097 | 4,112 | 626,300 | -124 | 97% | 98% | 157% | ▼▼▼ | 98% | 97% | 99% | 91% | 100% |
20250401 | 4,136 | 4,145 | 4,050 | 4,066 | 380,400 | -46 | 99% | 98% | 61% | ▼▼▼▼ | 101% | 93% | 101% | 91% | 100% |
20250402 | 4,080 | 4,145 | 4,071 | 4,133 | 442,400 | 67 | 102% | 101% | 116% | ▲ | 101% | 94% | 102% | 93% | 102% |
20250403 | 4,030 | 4,077 | 4,015 | 4,051 | 469,200 | -82 | 98% | 101% | 106% | ▼ | 100% | 95% | 103% | 91% | 100% |
20250404 | 4,000 | 4,046 | 3,897 | 3,997 | 522,000 | -54 | 99% | 100% | 111% | ▼▼ | 102% | 101% | 111% | 90% | 100% |
20250408 | 3,706 | 3,848 | 3,700 | 3,785 | 565,400 | -212 | 95% | 102% | 108% | ▼▼▼ | 97% | 102% | 114% | 85% | 100% |
20250409 | 3,697 | 3,697 | 3,552 | 3,588 | 629,200 | -197 | 95% | 97% | 111% | ▼▼▼▼ | 98% | 96% | 109% | 82% | 100% |
20250410 | 3,868 | 3,868 | 3,752 | 3,804 | 423,000 | 216 | 106% | 98% | 67% | ▲ | 100% | 101% | 119% | 87% | 106% |
20250411 | 3,688 | 3,702 | 3,645 | 3,692 | 477,000 | -112 | 97% | 100% | 113% | ▼ | 101% | 101% | 121% | 85% | 103% |
20250414 | 3,734 | 3,819 | 3,734 | 3,757 | 294,800 | 65 | 102% | 101% | 62% | ▲ | 99% | 100% | 123% | 86% | 105% |
20250415 | 3,757 | 3,771 | 3,713 | 3,724 | 269,600 | -33 | 99% | 99% | 91% | ▼ | 100% | 102% | 125% | 86% | 104% |
20250416 | 3,705 | 3,757 | 3,692 | 3,713 | 318,000 | -11 | 100% | 100% | 118% | ▼▼ | 102% | 107% | 127% | 85% | 103% |
20250417 | 3,651 | 3,729 | 3,650 | 3,717 | 314,000 | 4 | 100% | 102% | 99% | ▲ | 100% | 105% | 125% | 86% | 104% |
20250418 | 3,755 | 3,765 | 3,709 | 3,765 | 198,000 | 48 | 101% | 100% | 63% | ▲▲ | 100% | 109% | 126% | 87% | 105% |
20250421 | 3,735 | 3,743 | 3,710 | 3,743 | 195,800 | -22 | 99% | 100% | 99% | ▼ | 103% | 111% | 128% | 87% | 104% |
20250422 | 3,673 | 3,789 | 3,673 | 3,789 | 303,500 | 46 | 101% | 103% | 155% | ▲ | 102% | 107% | 123% | 88% | 106% |
20250423 | 3,830 | 3,953 | 3,824 | 3,917 | 392,000 | 128 | 103% | 102% | 129% | ▲▲ | 100% | 104% | 119% | 91% | 109% |
20250424 | 3,950 | 3,969 | 3,921 | 3,947 | 293,800 | 30 | 101% | 100% | 75% | ▲▲▲ | 101% | 102% | 116% | 92% | 110% |
20250425 | 4,043 | 4,216 | 4,038 | 4,072 | 716,100 | 125 | 103% | 101% | 244% | ▲▲▲▲ | 100% | 102% | 115% | 96% | 113% |
20250428 | 4,100 | 4,153 | 4,072 | 4,088 | 371,800 | 16 | 100% | 100% | 52% | ▲▲▲▲▲ | 101% | 104% | 115% | 99% | 114% |
20250430 | 4,070 | 4,118 | 4,046 | 4,099 | 353,800 | 11 | 100% | 101% | 95% | ▲▲▲▲▲▲ | 100% | 103% | 115% | 99% | 114% |
20250501 | 4,099 | 4,119 | 4,065 | 4,117 | 256,000 | 18 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 99% | 106% | 111% | 100% | 115% |
20250502 | 4,139 | 4,148 | 4,095 | 4,118 | 272,200 | 1 | 100% | 99% | 106% | ▲▲▲▲▲▲▲▲ | 101% | 109% | 109% | 100% | 115% |
20250507 | 4,136 | 4,224 | 4,136 | 4,188 | 466,400 | 70 | 102% | 101% | 171% | ▲▲▲▲▲▲▲▲▲ | 101% | 111% | 108% | 100% | 117% |
20250508 | 4,166 | 4,223 | 4,147 | 4,220 | 435,000 | 32 | 101% | 101% | 93% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 109% | 107% | 100% | 118% |
20250509 | 4,223 | 4,285 | 4,171 | 4,213 | 646,800 | -7 | 100% | 100% | 149% | ▼ | 98% | 104% | 102% | 100% | 117% |
20250512 | 4,445 | 4,462 | 4,322 | 4,378 | 816,600 | 165 | 104% | 98% | 126% | ▲ | 99% | 103% | 99% | 100% | 119% |
20250513 | 4,565 | 4,579 | 4,458 | 4,523 | 769,600 | 145 | 103% | 99% | 94% | ▲▲ | 101% | 103% | 99% | 100% | 123% |
20250514 | 4,566 | 4,658 | 4,564 | 4,619 | 516,600 | 96 | 102% | 101% | 67% | ▲▲▲ | 99% | 100% | 99% | 100% | 124% |
20250515 | 4,582 | 4,626 | 4,534 | 4,551 | 303,700 | -68 | 99% | 99% | 59% | ▼ | 102% | 100% | 100% | 99% | 123% |
20250516 | 4,513 | 4,629 | 4,495 | 4,609 | 401,200 | 58 | 101% | 102% | 132% | ▲ | 102% | 97% | 98% | 100% | 124% |
20250519 | 4,605 | 4,749 | 4,601 | 4,700 | 514,100 | 91 | 102% | 102% | 128% | ▲▲ | 98% | 95% | 97% | 100% | 126% |
20250520 | 4,672 | 4,708 | 4,587 | 4,595 | 434,000 | -105 | 98% | 98% | 84% | ▼ | 98% | 97% | 98% | 98% | 123% |
20250521 | 4,606 | 4,618 | 4,493 | 4,497 | 288,300 | -98 | 98% | 98% | 66% | ▼▼ | 99% | 99% | 99% | 96% | 120% |
20250522 | 4,485 | 4,532 | 4,441 | 4,456 | 224,500 | -41 | 99% | 99% | 78% | ▼▼▼ | 99% | 100% | 99% | 95% | 118% |
20250523 | 4,469 | 4,512 | 4,398 | 4,410 | 208,000 | -46 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 113% |
20250526 | 4,409 | 4,441 | 4,375 | 4,417 | 184,700 | 7 | 100% | 100% | 89% | ▲ | 101% | 102% | 0% | 94% | 112% |
20250527 | 4,418 | 4,466 | 4,418 | 4,450 | 218,800 | 33 | 101% | 101% | 118% | ▲▲ | 99% | 100% | 0% | 95% | 109% |
20250528 | 4,503 | 4,503 | 4,405 | 4,442 | 253,200 | -8 | 100% | 99% | 116% | ▼ | 101% | 102% | 0% | 95% | 109% |
20250529 | 4,438 | 4,490 | 4,422 | 4,468 | 274,200 | 26 | 101% | 101% | 108% | ▲ | 100% | 101% | 0% | 95% | 109% |
20250530 | 4,462 | 4,490 | 4,439 | 4,474 | 249,800 | 6 | 100% | 100% | 91% | ▲▲ | 101% | 100% | 0% | 95% | 109% |
20250602 | 4,452 | 4,497 | 4,435 | 4,490 | 232,800 | 16 | 100% | 101% | 93% | ▲▲▲ | 100% | 99% | 0% | 96% | 109% |
20250603 | 4,500 | 4,529 | 4,480 | 4,505 | 199,000 | 15 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 108% |
20250604 | 4,522 | 4,553 | 4,505 | 4,520 | 169,000 | 15 | 100% | 100% | 85% | ▲▲▲▲▲ | 98% | 0% | 0% | 96% | 107% |
20250605 | 4,520 | 4,534 | 4,410 | 4,418 | 348,600 | -102 | 98% | 98% | 206% | ▼ | 100% | 0% | 0% | 94% | 105% |
20250606 | 4,424 | 4,498 | 4,419 | 4,435 | 227,300 | 17 | 100% | 100% | 65% | ▲ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 18,000 | 187,400 | 4,900 | 52,700 | 13,100 | 134,700 |
2025-05-23 | 21,000 | 186,900 | 5,200 | 53,300 | 15,800 | 133,600 |
2025-05-16 | 20,700 | 203,400 | 5,300 | 53,800 | 15,400 | 149,600 |
2025-05-09 | 15,200 | 326,200 | 5,300 | 76,500 | 9,900 | 249,700 |
2025-05-02 | 12,800 | 328,700 | 4,700 | 69,400 | 8,100 | 259,300 |
2025-04-25 | 10,700 | 333,400 | 4,600 | 70,200 | 6,100 | 263,200 |
2025-04-18 | 11,200 | 338,800 | 8,600 | 71,600 | 2,600 | 267,200 |
2025-04-11 | 12,000 | 319,900 | 9,100 | 71,500 | 2,900 | 248,400 |
2025-04-04 | 17,100 | 347,900 | 9,300 | 79,100 | 7,800 | 268,800 |
2025-03-28 | 13,300 | 342,500 | 12,000 | 79,600 | 1,300 | 262,900 |
2025-03-21 | 60,400 | 325,900 | 57,300 | 109,600 | 3,100 | 216,300 |
2025-03-14 | 30,800 | 394,500 | 27,300 | 187,000 | 3,500 | 207,500 |
2025-03-07 | 22,800 | 365,000 | 19,700 | 179,800 | 3,100 | 185,200 |
2025-02-28 | 10,900 | 357,300 | 8,700 | 177,000 | 2,200 | 180,300 |
2025-02-21 | 10,600 | 319,700 | 7,300 | 163,000 | 3,300 | 156,700 |
2025-02-14 | 8,800 | 267,800 | 6,900 | 155,400 | 1,900 | 112,400 |
2025-02-07 | 10,000 | 262,300 | 6,800 | 153,700 | 3,200 | 108,600 |
2025-01-31 | 11,200 | 241,900 | 7,500 | 152,800 | 3,700 | 89,100 |
2025-01-24 | 9,500 | 236,600 | 7,400 | 151,300 | 2,100 | 85,300 |
2025-01-17 | 10,000 | 274,000 | 7,400 | 153,900 | 2,600 | 120,100 |
2025-01-10 | 12,100 | 273,700 | 7,500 | 153,200 | 4,600 | 120,500 |
2024-12-27 | 23,100 | 241,500 | 16,000 | 150,500 | 7,100 | 91,000 |
2024-12-20 | 19,800 | 254,300 | 15,700 | 151,100 | 4,100 | 103,200 |
2024-12-13 | 20,700 | 246,500 | 15,700 | 151,600 | 5,000 | 94,900 |
2024-12-06 | 23,700 | 114,500 | 16,300 | 33,200 | 7,400 | 81,300 |
2024-11-29 | 25,900 | 91,300 | 16,400 | 31,300 | 9,500 | 60,000 |
2024-11-22 | 24,200 | 82,600 | 13,100 | 30,000 | 11,100 | 52,600 |
2024-11-15 | 25,200 | 77,400 | 12,900 | 27,900 | 12,300 | 49,500 |
2024-11-08 | 26,900 | 73,700 | 9,600 | 31,100 | 17,300 | 42,600 |
2024-11-01 | 32,500 | 73,200 | 14,700 | 30,900 | 17,800 | 42,300 |
2024-10-25 | 30,000 | 85,000 | 14,300 | 31,900 | 15,700 | 53,100 |
2024-10-18 | 28,200 | 92,000 | 14,300 | 30,100 | 13,900 | 61,900 |
2024-10-11 | 32,200 | 92,600 | 14,100 | 30,300 | 18,100 | 62,300 |
2024-10-04 | 34,000 | 102,700 | 14,100 | 31,400 | 19,900 | 71,300 |
2024-09-27 | 26,600 | 127,100 | 16,000 | 33,700 | 10,600 | 93,400 |
2024-09-20 | 21,700 | 269,800 | 16,000 | 152,900 | 5,700 | 116,900 |
2024-09-13 | 19,500 | 263,200 | 13,800 | 153,000 | 5,700 | 110,200 |
2024-09-06 | 20,400 | 268,300 | 13,800 | 152,900 | 6,600 | 115,400 |
2024-08-30 | 13,500 | 264,800 | 6,900 | 140,500 | 6,600 | 124,300 |
2024-08-23 | 17,500 | 215,300 | 7,100 | 108,400 | 10,400 | 106,900 |
2024-08-16 | 13,300 | 222,400 | 7,200 | 109,600 | 6,100 | 112,800 |
2024-08-09 | 11,400 | 232,600 | 7,100 | 107,500 | 4,300 | 125,100 |
2024-08-02 | 11,200 | 241,100 | 7,100 | 107,200 | 4,100 | 133,900 |
2024-07-26 | 11,900 | 223,300 | 6,800 | 108,000 | 5,100 | 115,300 |
2024-07-19 | 21,200 | 221,500 | 6,700 | 110,200 | 14,500 | 111,300 |
2024-07-12 | 18,800 | 231,800 | 6,700 | 106,900 | 12,100 | 124,900 |
2024-07-05 | 15,800 | 250,000 | 6,700 | 106,000 | 9,100 | 144,000 |
2024-06-28 | 16,400 | 258,600 | 6,800 | 104,000 | 9,600 | 154,600 |
2024-06-21 | 16,600 | 264,000 | 6,600 | 103,800 | 10,000 | 160,200 |
2024-06-14 | 16,500 | 259,100 | 6,700 | 91,500 | 9,800 | 167,600 |
2024-06-07 | 17,200 | 281,800 | 6,700 | 94,200 | 10,500 | 187,600 |
2024-05-31 | 17,400 | 295,100 | 6,600 | 94,800 | 10,800 | 200,300 |
2024-05-24 | 15,100 | 322,300 | 6,200 | 96,200 | 8,900 | 226,100 |
2024-05-17 | 11,600 | 415,500 | 6,100 | 110,300 | 5,500 | 305,200 |
2024-05-10 | 13,300 | 310,400 | 6,100 | 103,200 | 7,200 | 207,200 |
2024-05-02 | 11,700 | 326,300 | 6,100 | 108,600 | 5,600 | 217,700 |
2024-04-26 | 13,800 | 315,900 | 6,100 | 100,800 | 7,700 | 215,100 |
2024-04-19 | 9,700 | 301,700 | 6,100 | 87,800 | 3,600 | 213,900 |
2024-04-12 | 10,000 | 291,100 | 6,100 | 87,200 | 3,900 | 203,900 |
2024-04-05 | 17,400 | 238,700 | 7,100 | 79,800 | 10,300 | 158,900 |
2024-03-29 | 29,200 | 178,800 | 15,400 | 32,600 | 13,800 | 146,200 |
2024-03-22 | 35,500 | 194,700 | 20,200 | 34,500 | 15,300 | 160,200 |
2024-03-15 | 57,000 | 248,500 | 40,900 | 58,000 | 16,100 | 190,500 |
2024-03-08 | 44,900 | 376,800 | 36,800 | 70,100 | 8,100 | 306,700 |
2024-03-01 | 54,800 | 336,600 | 45,100 | 59,000 | 9,700 | 277,600 |
2024-02-22 | 37,600 | 267,700 | 31,400 | 55,600 | 6,200 | 212,100 |
2024-02-16 | 20,100 | 317,300 | 13,200 | 51,000 | 6,900 | 266,300 |
2024-02-09 | 17,400 | 347,500 | 13,400 | 48,200 | 4,000 | 299,300 |
2024-02-02 | 30,100 | 329,500 | 23,400 | 48,700 | 6,700 | 280,800 |
2024-01-26 | 30,700 | 319,600 | 23,100 | 47,700 | 7,600 | 271,900 |
2024-01-19 | 33,400 | 268,400 | 23,100 | 39,900 | 10,300 | 228,500 |
2024-01-12 | 29,400 | 145,500 | 23,200 | 26,700 | 6,200 | 118,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-06 | Barclays Capital Securities Ltd | 449,514 | 0.48% | ▼ | -82,802 | 4,694 | 4,806 | 4,604 | 4,720 | 1,047,400 |
2024-07-19 | Barclays Capital Securities Ltd | 532,316 | 0.57% | ▲ | 280,200 | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 |
2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
2024-07-11 | JPM Securities Japan Co Ltd. | 464,441 | 0.49% | ▼ | -4,200 | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 |
2024-07-10 | JPM Securities Japan Co Ltd. | 468,641 | 0.50% | ▲ | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 | |
2024-06-25 | AQR Capital Management, LLC | 455,500 | 0.48% | ▼ | -24,000 | 5,461 | 5,536 | 5,435 | 5,518 | 268,000 |
2024-06-20 | Barclays Capital Securities Ltd | 466,314 | 0.50% | ▲ | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V9MN | 350 | 2025-02-19 16:36 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100V40H | 350 | 2025-01-20 16:04 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100V1RK | 350 | 2025-01-10 09:57 | 日本空港ビルデング株式会社 | 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) |
S100U3TJ | 350 | 2024-07-29 16:50 | 日本空港ビルデング株式会社 | 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) |
S100TUEG | 350 | 2024-07-01 12:05 | 日本空港ビルデング株式会社 | 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) |
S100TKN4 | 350 | 2024-06-06 15:45 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9706 | 1 | 日本空港ビルデング株式会社 | 2025-06-07 13:22:15 |
9706 | 2 | 2025年3月期 決算説明会資料(説明付き)(PDF / 2.2MB) | 2025-05-26 15:32:07 |
9706 | 2 | 第81回定時株主総会後の役員体制に関するお知らせ(PDF / 460KB) | 2025-05-22 22:33:55 |
9706 | 2 | 2025年3月期 決算説明会資料(PDF / 3.6MB) | 2025-05-16 22:33:51 |
9706 | 2 | 調査報告書概要(PDF / 368KB) | 2025-05-09 23:34:51 |
9706 | 2 | 2025年3月期 決算短信〔日本基準〕(連結)(PDF / 457KB) | 2025-05-09 23:34:48 |
9706 | 2 | 2025年4月以降の当社役員体制について(PDF / 391KB) | 2025-03-12 21:33:51 |
9706 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結)(PDF / 305KB) | 2025-02-06 02:33:16 |
9706 | 2 | 長期個別債務格付けについて(PDF / 79KB) | 2025-01-23 20:33:54 |
9706 | 2 | 羽田空港国内線旅客取扱施設利用料の変更について(PDF / 139KB) | 2025-01-22 21:33:43 |