| 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 | 1,515 | 1,546 | 1,508 | 1,546 | 700 | 38 | 103% | 102% | 175% | ▲ | 99% | 95% | 93% | 99% | 103% |
| 20240729 | 1,546 | 1,548 | 1,523 | 1,523 | 600 | -23 | 99% | 99% | 86% | ▼ | 100% | 96% | 94% | 97% | 102% |
| 20240731 | 1,518 | 1,520 | 1,518 | 1,520 | 200 | -3 | 100% | 100% | 33% | ▼ | 98% | 97% | 95% | 97% | 102% |
| 20240802 | 1,500 | 1,500 | 1,466 | 1,466 | 700 | -54 | 96% | 98% | 350% | ▼ | 88% | 101% | 97% | 94% | 100% |
| 20240805 | 1,482 | 1,482 | 1,299 | 1,299 | 2,700 | -167 | 89% | 88% | 386% | ▼ | 97% | 100% | 95% | 83% | 100% |
| 20240806 | 1,501 | 1,501 | 1,341 | 1,461 | 300 | 162 | 112% | 97% | 11% | ▲ | 100% | 101% | 98% | 93% | 112% |
| 20240807 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | -5 | 100% | 100% | 33% | ▼ | 99% | 98% | 99% | 93% | 112% |
| 20240808 | 1,435 | 1,435 | 1,419 | 1,424 | 300 | -32 | 98% | 99% | 300% | ▼▼ | 105% | 99% | 99% | 91% | 110% |
| 20240809 | 1,423 | 1,499 | 1,421 | 1,496 | 1,200 | 72 | 105% | 105% | 400% | ▲ | 98% | 94% | 94% | 96% | 115% |
| 20240813 | 1,496 | 1,496 | 1,467 | 1,467 | 200 | -29 | 98% | 98% | 17% | ▼ | 97% | 98% | 98% | 94% | 113% |
| 20240814 | 1,437 | 1,437 | 1,400 | 1,400 | 1,000 | -67 | 95% | 97% | 500% | ▼▼ | 100% | 101% | 100% | 90% | 108% |
| 20240815 | 1,406 | 1,406 | 1,376 | 1,400 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 102% | 100% | 90% | 108% |
| 20240816 | 1,400 | 1,406 | 1,400 | 1,406 | 300 | 6 | 100% | 100% | 43% | ▲ | 100% | 102% | 99% | 91% | 108% |
| 20240819 | 1,410 | 1,413 | 1,410 | 1,413 | 600 | 7 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 97% | 91% | 109% |
| 20240820 | 1,413 | 1,415 | 1,413 | 1,415 | 400 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 97% | 91% | 109% |
| 20240821 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 0 | 100% | 100% | 75% | -- | 103% | 102% | 97% | 91% | 109% |
| 20240822 | 1,385 | 1,432 | 1,385 | 1,432 | 800 | 17 | 101% | 103% | 267% | ▲ | 99% | 99% | 93% | 93% | 110% |
| 20240823 | 1,428 | 1,428 | 1,417 | 1,417 | 300 | -15 | 99% | 99% | 38% | ▼ | 99% | 101% | 94% | 92% | 109% |
| 20240826 | 1,400 | 1,400 | 1,380 | 1,380 | 200 | -37 | 97% | 99% | 67% | ▼▼ | 101% | 100% | 94% | 89% | 106% |
| 20240828 | 1,398 | 1,421 | 1,398 | 1,407 | 500 | 27 | 102% | 101% | 250% | ▲ | 99% | 98% | 93% | 91% | 108% |
| 20240829 | 1,424 | 1,424 | 1,410 | 1,410 | 300 | 3 | 100% | 99% | 60% | ▲▲ | 100% | 97% | 95% | 93% | 109% |
| 20240830 | 1,416 | 1,420 | 1,410 | 1,410 | 2,800 | 0 | 100% | 100% | 933% | -- | 100% | 99% | 98% | 93% | 109% |
| 20240902 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | -19 | 99% | 100% | 4% | ▼ | 99% | 95% | 97% | 93% | 107% |
| 20240903 | 1,410 | 1,410 | 1,392 | 1,400 | 1,000 | 9 | 101% | 99% | 1000% | ▲ | 98% | 95% | 99% | 94% | 108% |
| 20240904 | 1,400 | 1,401 | 1,377 | 1,377 | 1,800 | -23 | 98% | 98% | 180% | ▼ | 98% | 92% | 99% | 92% | 100% |
| 20240905 | 1,397 | 1,397 | 1,367 | 1,372 | 1,100 | -5 | 100% | 98% | 61% | ▼▼ | 98% | 94% | 101% | 92% | 100% |
| 20240906 | 1,370 | 1,377 | 1,344 | 1,344 | 1,200 | -28 | 98% | 98% | 109% | ▼▼▼ | 101% | 98% | 105% | 90% | 100% |
| 20240909 | 1,314 | 1,338 | 1,314 | 1,328 | 1,400 | -16 | 99% | 101% | 117% | ▼▼▼▼ | 96% | 96% | 103% | 89% | 100% |
| 20240910 | 1,335 | 1,348 | 1,281 | 1,281 | 3,000 | -47 | 96% | 96% | 214% | ▼▼▼▼▼ | 99% | 101% | 107% | 87% | 100% |
| 20240911 | 1,284 | 1,290 | 1,274 | 1,274 | 700 | -7 | 99% | 99% | 23% | ▼▼▼▼▼▼ | 101% | 101% | 108% | 89% | 100% |
| 20240912 | 1,274 | 1,285 | 1,274 | 1,281 | 1,000 | 7 | 101% | 101% | 143% | ▲ | 100% | 103% | 108% | 89% | 101% |
| 20240913 | 1,283 | 1,283 | 1,282 | 1,283 | 700 | 2 | 100% | 100% | 70% | ▲▲ | 100% | 103% | 108% | 90% | 101% |
| 20240917 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | -8 | 99% | 100% | 43% | ▼ | 100% | 102% | 107% | 89% | 100% |
| 20240918 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | 18 | 101% | 100% | 33% | ▲ | 100% | 102% | 107% | 90% | 101% |
| 20240920 | 1,294 | 1,295 | 1,283 | 1,290 | 1,400 | -3 | 100% | 100% | 1400% | ▼ | 101% | 104% | 105% | 90% | 101% |
| 20240924 | 1,301 | 1,319 | 1,301 | 1,319 | 600 | 29 | 102% | 101% | 43% | ▲ | 99% | 104% | 104% | 92% | 104% |
| 20240925 | 1,319 | 1,324 | 1,308 | 1,308 | 300 | -11 | 99% | 99% | 50% | ▼ | 101% | 105% | 105% | 92% | 103% |
| 20240926 | 1,307 | 1,322 | 1,305 | 1,315 | 2,900 | 7 | 101% | 101% | 967% | ▲ | 100% | 104% | 103% | 93% | 103% |
| 20240927 | 1,322 | 1,322 | 1,321 | 1,321 | 400 | 6 | 100% | 100% | 14% | ▲▲ | 103% | 105% | 102% | 94% | 104% |
| 20240930 | 1,311 | 1,350 | 1,299 | 1,350 | 1,900 | 29 | 102% | 103% | 475% | ▲▲▲ | 100% | 101% | 97% | 96% | 106% |
| 20241001 | 1,366 | 1,367 | 1,347 | 1,367 | 1,400 | 17 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 95% | 97% | 107% |
| 20241002 | 1,367 | 1,374 | 1,359 | 1,368 | 2,100 | 1 | 100% | 100% | 150% | ▲▲▲▲▲ | 99% | 99% | 0% | 98% | 107% |
| 20241003 | 1,384 | 1,384 | 1,370 | 1,370 | 2,000 | 2 | 100% | 99% | 95% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 98% | 108% |
| 20241004 | 1,376 | 1,380 | 1,376 | 1,380 | 900 | 10 | 101% | 100% | 45% | ▲▲▲▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241007 | 1,393 | 1,394 | 1,376 | 1,379 | 1,900 | -1 | 100% | 99% | 211% | ▼ | 100% | 99% | 0% | 100% | 108% |
| 20241009 | 1,370 | 1,370 | 1,365 | 1,365 | 400 | -14 | 99% | 100% | 21% | ▼▼ | 100% | 98% | 0% | 99% | 107% |
| 20241011 | 1,367 | 1,367 | 1,362 | 1,362 | 200 | -3 | 100% | 100% | 50% | ▼▼▼ | 101% | 98% | 0% | 99% | 107% |
| 20241015 | 1,360 | 1,368 | 1,357 | 1,368 | 800 | 6 | 100% | 101% | 400% | ▲ | 99% | 95% | 0% | 99% | 107% |
| 20241016 | 1,368 | 1,368 | 1,359 | 1,359 | 500 | -9 | 99% | 99% | 63% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241017 | 1,339 | 1,339 | 1,337 | 1,337 | 600 | -22 | 98% | 100% | 120% | ▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241018 | 1,330 | 1,330 | 1,329 | 1,330 | 300 | -7 | 99% | 100% | 50% | ▼▼▼ | 98% | 0% | 0% | 96% | 104% |
| 20241021 | 1,332 | 1,332 | 1,305 | 1,305 | 1,000 | -25 | 98% | 98% | 333% | ▼▼▼▼ | % | % | % | 95% | 102% |
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 | 0 | 121,400 | 0 | 21,700 | 0 | 99,700 |
| 2024-10-11 | 0 | 121,000 | 0 | 21,800 | 0 | 99,200 |
| 2024-10-04 | 0 | 120,700 | 0 | 21,900 | 0 | 98,800 |
| 2024-09-27 | 0 | 120,400 | 0 | 21,600 | 0 | 98,800 |
| 2024-09-20 | 0 | 121,100 | 0 | 21,600 | 0 | 99,500 |
| 2024-09-13 | 0 | 121,200 | 0 | 21,600 | 0 | 99,600 |
| 2024-09-06 | 0 | 120,200 | 0 | 21,500 | 0 | 98,700 |
| 2024-08-30 | 0 | 120,100 | 0 | 21,500 | 0 | 98,600 |
| 2024-08-23 | 0 | 119,700 | 0 | 21,500 | 0 | 98,200 |
| 2024-08-16 | 0 | 119,500 | 0 | 21,400 | 0 | 98,100 |
| 2024-08-09 | 0 | 119,400 | 0 | 21,400 | 0 | 98,000 |
| 2024-08-02 | 0 | 119,400 | 0 | 21,300 | 0 | 98,100 |
| 2024-07-26 | 0 | 119,000 | 0 | 20,900 | 0 | 98,100 |
| 2024-07-19 | 0 | 123,100 | 0 | 24,200 | 0 | 98,900 |
| 2024-07-12 | 0 | 123,000 | 0 | 24,000 | 0 | 99,000 |
| 2024-07-05 | 0 | 122,400 | 0 | 24,100 | 0 | 98,300 |
| 2024-06-28 | 0 | 122,500 | 0 | 24,100 | 0 | 98,400 |
| 2024-06-21 | 0 | 121,600 | 0 | 24,000 | 0 | 97,600 |
| 2024-06-14 | 0 | 121,600 | 0 | 24,100 | 0 | 97,500 |
| 2024-06-07 | 0 | 122,000 | 0 | 24,500 | 0 | 97,500 |
| 2024-05-31 | 0 | 122,200 | 0 | 24,500 | 0 | 97,700 |
| 2024-05-24 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-17 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-10 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-05-02 | 0 | 121,800 | 0 | 24,100 | 0 | 97,700 |
| 2024-04-26 | 0 | 121,700 | 0 | 24,000 | 0 | 97,700 |
| 2024-04-19 | 0 | 121,300 | 0 | 24,000 | 0 | 97,300 |
| 2024-04-12 | 0 | 121,500 | 0 | 24,000 | 0 | 97,500 |
| 2024-04-05 | 0 | 121,300 | 0 | 24,000 | 0 | 97,300 |
| 2024-03-29 | 0 | 121,400 | 0 | 24,000 | 0 | 97,400 |
| 2024-03-22 | 0 | 125,900 | 0 | 24,200 | 0 | 101,700 |
| 2024-03-15 | 0 | 125,800 | 0 | 24,200 | 0 | 101,600 |
| 2024-03-08 | 0 | 126,000 | 0 | 24,200 | 0 | 101,800 |
| 2024-03-01 | 0 | 126,000 | 0 | 24,200 | 0 | 101,800 |
| 2024-02-22 | 0 | 124,600 | 0 | 22,200 | 0 | 102,400 |
| 2024-02-16 | 0 | 126,200 | 0 | 22,000 | 0 | 104,200 |
| 2024-02-09 | 0 | 125,900 | 0 | 22,200 | 0 | 103,700 |
| 2024-02-02 | 0 | 125,900 | 0 | 22,200 | 0 | 103,700 |
| 2024-01-26 | 0 | 127,400 | 0 | 23,600 | 0 | 103,800 |
| 2024-01-19 | 0 | 126,900 | 0 | 23,600 | 0 | 103,300 |
| 2024-01-12 | 0 | 109,700 | 0 | 22,800 | 0 | 86,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 11:30 | 日建工学 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240527 | 14:00 | 日建工学 | 株主提案に関する書面受領及び当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240527 | 14:00 | 日建工学 | 当社株券等の大規模買付行為への対応方針(買収への対応方針)継続に関するお知らせ |
| 20240515 | 11:30 | 日建工学 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240226 | 14:00 | 日建工学 | 従業員向け株式交付信託の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240226 | 14:00 | 日建工学 | 従業員向け株式交付信託導入に関するお知らせ |
| 20240213 | 11:30 | 日建工学 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 11:30 | 日建工学 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240109 | 16:00 | 日建工学 | 当社独立委員会による「準共同保有者」認定基準の制定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAGQ | 360 | 2024-08-28 13:21 | 日建工学株式会社 | 菊池 恵理香 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA9C | 350 | 2024-08-28 09:09 | 日建工学株式会社 | 菊池 恵理香 | 変更報告書 |
| S100TB05 | 360 | 2024-04-19 16:52 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TB02 | 360 | 2024-04-19 16:51 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAUO | 360 | 2024-04-19 11:58 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAUD | 360 | 2024-04-19 11:57 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAQX | 360 | 2024-04-19 09:23 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAQU | 360 | 2024-04-19 09:17 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAGN | 350 | 2024-04-17 16:42 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 大量保有報告書 |
| S100SGTG | 350 | 2024-04-17 16:36 | 日建工学株式会社 | 株式会社ジェイ・エム・イー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9767 | 1 | 日建工学株式会社 | 消波ブロック・護岸ブロック・環境活性コンクリート・自然石製品・土木シート | 2024-10-23 06:20:23 |
| 9767 | 2 | 2024.06.27 第61回定時株主総会 決議ご通知 | 2024-06-27 17:36:05 |
| 9767 | 2 | 2024.06.04 第61回定時株主総会 招集ご通知 | 2024-06-21 21:55:28 |
| 9767 | 2 | 株主総会関連 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:23 |
| 9767 | 2 | 決算短信・有価証券報告書 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:22 |
| 9767 | 2 | IRお知らせ | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:19 |
| 9767 | 2 | IR情報 | 日建工学株式会社 | 2024-06-15 05:46:18 |
| 9767 | 2 | 株主総会関連 | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:21 |
| 9767 | 2 | 決算短信・有価証券報告書 | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:18 |
| 9767 | 2 | IRお知らせ | IR情報 | 日建工学株式会社 | 2024-06-14 16:18:16 |