IR情報

2020/05/12~2020/10/06

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
10/067057076946990%277,200551億2344万+0.72%
10/05688699683699+3.86%438,900551億2344万+0.72%
10/02703706670673-2.32%572,700530億7307万-3.03%
09/30705706686689-2.96%352,900543億3484万-0.58%
09/296987106967100%385,100559億9091万+2.45%
09/28715718702710-0.56%659,300559億9091万+2.75%
09/25715721705714-0.28%441,300563億635万+3.78%
09/24727728715716-2.05%524,900564億6407万+4.53%
09/23734736725731-0.27%522,200576億4698万+7.34%
09/18715733707733+3.09%530,000578億470万+8.27%
09/17711717707711-0.42%285,000560億6977万+5.65%
09/16712718702714+0.56%533,400563億635万+6.73%
09/15724724708710-1.66%493,300559億9091万+6.77%
09/14719730719722+2.12%870,700569億3723万+9.23%
09/11683709678707+3.36%648,000557億5433万+7.94%
09/10666688663684+2.09%511,300539億4054万+5.23%
09/09665670659670+0.15%266,000528億3649万+3.88%
09/086726746666690%259,900527億5763万+4.53%
09/07663669653669+1.21%274,700527億5763万+5.35%
09/04658666655661-1.05%510,200521億2675万+4.92%
09/03678681665668-0.74%379,700526億7877万+6.88%
09/02679681672673-0.74%289,400530億7307万+8.37%
09/01680684674678-0.73%413,700534億6737万+9.89%
08/31678693678683+2.71%607,300538億6168万+11.42%
08/28687690660665-3.34%835,600524億4219万+9.2%
08/27699703683688-0.29%539,200542億5598万+13.72%
08/26673690671690+3.29%502,300544億1370万+15%
08/25684688667668-1.76%872,400526億7877万+12.27%
08/24665680661680+4.29%711,400536億2509万+14.86%
08/21654659646652+1.09%478,100514億1700万+11.07%
08/20644658641645+1.1%670,200508億6498万+10.45%
08/19628646626638+2.24%539,400503億1296万+9.81%
08/18629629617624-0.79%360,100492億891万+7.96%
08/17619642617629+1.94%533,300496億321万+9.39%
08/14614622610617+0.49%436,800486億5689万+7.68%
08/13623627610614-0.97%552,200484億2031万+7.34%
08/126206216056200%568,400488億9347万+8.77%
08/11619652610620+9.35%1,916,300488億9347万+9.35%
08/0717:00 2020年9月期第3四半期決算説明資料
08/0717:00 2020年9月期第3四半期決算短信〔日本基準〕(連結)
08/07579579564567-1.22%307,100447億1386万+0.35%
08/06561574557574+3.42%311,500452億6589万+1.59%
08/05557559549555-0.89%203,000437億6754万-1.94%
08/04549560548560+2.56%194,400441億6184万-1.23%
08/03534546534546+3.21%222,300430億5780万-3.87%
07/31547550528529-4.34%453,600417億1717万-7.03%
07/30560564553553-1.25%201,900436億982万-3.32%
07/29573574560560-2.95%317,200441億6184万-2.44%
07/28585585577577-0.52%251,500455億247万+0.17%
07/27570583567580+1.22%272,600457億3905万+0.52%
07/22565573564573+1.24%145,100451億8703万-0.87%
07/21568569561566-0.35%270,700446億3500万-2.25%
07/20570571564568-0.53%137,000447億9272万-2.41%
07/17573573565571+0.18%149,800450億2931万-2.06%
07/16573579567570-0.52%213,500449億5045万-2.56%
07/15567574564573+1.78%243,600451億8703万-2.39%
07/14570570557563-1.75%334,000443億9842万-4.41%
07/13565574560573+2.5%267,900451億8703万-3.37%
07/10566570558559-1.41%226,700440億8298万-6.21%
07/09579579567567-1.39%209,300447億1386万-5.18%
07/085775845745750%313,900453億4475万-4.17%
07/07578584568575+0.7%322,100453億4475万-4.33%
07/06562571556571+1.78%412,300450億2931万-5.31%
07/03559567556561+0.54%231,300442億4070万-7.27%
07/02575580558558-2.62%314,000440億412万-8.07%
07/01590590571573-2.72%310,500451億8703万-6.07%
06/30588589577589+2.26%299,400464億4879万-3.76%
06/29591593576576-3.03%337,100454億2361万-6.19%
06/26584598583594+2.41%393,900468億4310万-3.41%
06/25595595577580-3.33%629,100457億3905万-5.84%
06/24603606599600-0.5%213,000473億1626万-2.76%
06/2317:00 現場監督の資格取得を応援します!!施工管理技術者のための転職・求人サイト「俺の夢」公式YouTubeチャンネル開設
06/23609613597603-0.99%356,700475億5284万-2.27%
06/22602614600609+0.83%327,200480億2600万-1.3%
06/19601609599604+0.5%240,900476億3170万-1.95%
06/18605608596601-1.15%430,800473億9512万-2.44%
06/1710:00 自己株式の取得結果及び取得終了に関するお知らせ
06/17620621603608-2.41%412,700479億4714万-1.3%
06/16615625615623+4.53%372,100491億3005万+1.14%
06/15610612592596-2.93%480,000470億82万-3.56%
06/12593620591614-1.44%594,200484億2031万-1.29%
06/11644652623623-2.96%508,600491億3005万+0.16%
06/10665667639642-3.02%593,200506億2840万+3.22%
06/0918:45 コミットメントライン契約の締結に関するお知らせ
06/0918:45 株式会社アローインフォメーションの株式取得(子会社化)に関するお知らせ
06/09639662636662+4.42%795,900522億561万+6.77%
06/08619642619634+3.59%816,600499億9751万+2.59%
06/05608615601612+1.16%339,600482億6258万-0.49%
06/04617620597605-1.31%584,700477億1056万-1.31%
06/03631638612613-1.92%574,600483億4144万+0.33%
06/02616628614625+1.46%461,900492億8777万+2.63%
06/0115:00 自己株式の取得状況に関するお知らせ
06/01617618608616-0.65%393,400485億7803万+1.82%
05/2917:15 施工管理技術者のための転職・求人サイト「俺の夢」サイト閲覧累計700万PV達成!!
05/29620623608620-0.48%617,100488億9347万+2.82%
05/2817:30 剰余金の中間配当に関するお知らせ
05/28649649616623-2.5%706,600491億3005万+3.66%
05/27627645621639+2.24%637,200503億9182万+6.68%
05/26615629610625+2.8%621,100492億8777万+4.87%
05/25610612605608-0.33%351,700479億4714万+2.53%
05/22609613601610+0.99%313,800481億486万+3.21%
05/21605613597604+0.67%392,400476億3170万+2.37%
05/20609609595600-1.15%470,200473億1626万+1.87%
05/19613633597607+2.02%876,600478億6828万+3.41%
05/18589598585595+0.85%467,800469億2196万+1.71%
05/1518:00 (訂正)「主要株主の異動に関するお知らせ」の一部訂正について
05/15600602581590-0.67%478,000465億2765万+1.03%
05/14610611591594-4.04%623,100468億4310万+2.24%
05/13658668616619-7.34%955,400488億1461万+7.09%
05/12633688630668-3.61%1,306,800526億7877万+16.38%
05/1119:30 (訂正・数値データ訂正)「2020年9月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
05/1116:30 2020年9月期第2四半期決算短信〔日本基準〕(連結)
05/1116:30 2020年9月期第2四半期決算説明資料
05/1116:30 主要株主の異動に関するお知らせ
05/1116:30 募集新株予約権(業績連動型新株予約権)の発行中止に関するお知らせ
05/1116:30 減損損失の計上及び通期連結業績予想の修正に関するお知らせ
05/1116:30 株主優待制度の廃止に関するお知らせ