IR情報

2019/03/18~2019/08/15

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
2019
08/155,0905,1805,0005,100-2.67%126,300340億9860万+2.08%
08/145,0505,2404,7955,240+6.72%212,100350億3464万+4.63%
08/134,9205,1304,8854,910-5.39%139,500328億2826万-2.52%
08/0915:00 2019年12月期第2四半期決算短信〔日本基準〕(連結)
08/095,4005,4605,1405,190-4.95%194,400347億34万+1.39%
08/085,2305,4605,2305,460+5.61%208,200365億556万+5.61%
08/075,1905,2305,0405,170+1.57%106,600345億6662万-0.56%
08/064,7055,1204,6655,090+3.56%155,700340億3174万-2.81%
08/055,1905,2204,6904,915-5.3%237,600328億6169万-6.65%
08/024,9955,2504,9705,190+1.96%154,300347億34万-2.06%
08/014,9905,0904,9155,090+0.99%101,300340億3174万-4.29%
07/314,9355,1204,8705,040+2.44%146,200336億9744万-5.53%
07/304,7904,9704,7104,920+1.76%143,000328億9512万-8.02%
07/294,9405,0204,8304,835-2.52%116,900323億2681万-9.85%
07/265,1505,2104,8504,960-3.88%279,400331億6256万-7.81%
07/254,9855,2304,9805,160+3.72%256,600344億9976万-4.27%
07/244,9055,1504,8654,975+2.37%377,400332億6285万-7.78%
07/234,7604,9404,6604,860+3.62%255,900324億9396万-9.92%
07/224,6904,7804,5654,690+0.43%117,400311億9788万-13.16%
07/194,6504,9204,6404,670+1.52%357,400310億6484万-13.66%
07/184,6104,7154,5154,600+0.44%208,800305億9920万-14.78%
07/175,0205,0504,5404,580-9.66%478,600304億6616万-15.04%
07/164,7755,1904,7205,070+5.08%424,100337億2564万-5.83%
07/124,8055,0604,6654,825-0.52%695,200320億9590万-9.95%
07/115,5005,5604,7254,850-11.82%1,010,500322億6220万-9.12%
07/105,4105,6005,2505,500+1.85%566,500365億8600万+3.5%
07/095,6806,0005,2005,400-9.55%1,236,300359億2080万+2.72%
07/087,0707,4405,9705,970-14.35%1,137,500397億1244万+15.03%
07/056,6507,0006,5606,970+7.89%488,000463億6444万+36.48%
07/046,2506,5506,1806,460+4.36%304,900429億7192万+29.9%
07/036,1906,2505,9506,190+1.14%227,200411億7588万+27.76%
07/025,8106,2105,8006,120+5.7%247,000407億1024万+29.63%
07/015,8505,8505,6805,790+0.35%160,300385億1508万+25.81%
06/285,7005,8505,5605,770+1.94%215,400383億8204万+28.39%
06/275,5905,7005,4705,660+2.72%129,400376億5032万+29.02%
06/265,3405,6305,3105,510+2.04%156,900366億5252万+28.65%
06/255,2005,4205,1505,400+2.66%116,800359億2080万+29.06%
06/2415:00 自己株式の取得結果及び取得終了に関するお知らせ
06/245,2505,3305,1205,260-0.19%68,900349億8952万+28.64%
06/215,3005,3405,1605,270+1.35%101,700350億5604万+31.72%
06/205,2405,3605,0005,200-1.52%162,000345億9040万+32.89%
06/195,1005,3104,9955,280+6.02%147,300351億2256万+38.08%
06/185,0505,0604,7854,980-0.4%175,900331億2696万+33.4%
06/174,9205,2604,8705,000+2.15%461,400332億6000万+36.99%
06/1415:00 自己株式の取得状況に関するお知らせ
06/144,4255,0004,3304,895+11.5%415,200325億6154万+37.19%
06/1312:00 酒井重工業株式会社とi-Construction分野における自律走行式締固め機械(自律走行ローラ)の業界標準機共同開発プロジェクト契約合意のお知らせ
06/134,4304,4454,3254,390-0.79%97,100292億228万+25.79%
06/124,3354,5404,2954,425+0.45%194,700294億3510万+29.01%
06/114,3554,4504,2304,405-0.45%167,400293億206万+30.71%
06/104,4354,4504,2654,425+2.55%165,200294億3510万+33.56%
06/074,3404,4304,2104,315+0.94%222,800287億338万+32.57%
06/064,1154,4004,1054,275+5.3%390,300284億3730万+33.51%
06/053,7954,0603,7254,060+8.7%243,200270億712万+28.93%
06/043,9053,9303,5503,735-4.11%263,500248億4522万+20.33%
06/033,6353,8953,5703,895+7.6%383,000259億954万+26.83%
05/313,3053,6303,2603,620+11.56%276,500240億8024万+19.43%
05/303,0903,2503,0603,245+4.68%50,400215億8574万+8.09%
05/293,1153,1353,0603,100-1.12%50,800206億2120万+3.68%
05/283,1303,1553,0703,135+0.8%49,000208億5402万+5.03%
05/273,0803,1103,0553,110+0.81%18,700206億8772万+4.33%
05/243,0153,0903,0053,085+1.15%29,100205億2142万+3.52%
05/233,0353,0953,0103,0500%34,000202億8860万+2.42%
05/223,0603,1603,0203,050+0.66%83,500202億8860万+2.45%
05/213,0403,1303,0203,030-0.49%56,900201億5556万+1.99%
05/203,0603,1103,0103,045-0.65%36,500202億5534万+2.66%
05/173,0203,0753,0153,065+3.09%33,700203億8838万+3.48%
05/163,0003,0652,9702,973-1.39%28,000197億7639万+0.54%
05/1515:00 自己株式の取得状況に関するお知らせ
05/152,9123,0152,8853,015+3.64%32,100200億5578万+1.96%
05/142,8492,9242,8202,909-0.92%53,100193億5066万-1.49%
05/132,9883,0702,9362,936-0.34%74,000195億3027万-0.68%
05/1015:00 2019年12月期第1四半期決算短信〔日本基準〕(連結)
05/102,9052,9632,8752,946+1.52%44,800195億9679万-0.34%
05/092,9032,9432,8862,902-0.55%23,000193億410万-1.73%
05/082,9362,9362,8752,918-2.18%33,200194億1053万-1.15%
05/072,9763,0402,9302,983+0.4%29,200198億4291万+1.12%
04/262,9802,9912,9322,971-0.54%24,100197億6309万+0.92%
04/252,9632,9932,9462,987+0.81%16,900198億6952万+1.56%
04/242,9433,0152,9432,963+0.65%39,800197億987万+0.92%
04/232,8832,9472,8732,944+1.34%28,100195億8348万+0.34%
04/222,8992,9502,8602,905+0.17%25,700193億2406万-0.92%
04/192,8992,9212,8902,900+0.55%12,500192億9080万-1.09%
04/182,9992,9992,8802,884-2.3%31,000191億8436万-1.64%
04/172,9923,0102,8802,952-0.87%36,500196億3670万+0.51%
04/163,0303,0802,9752,978-1.23%27,500198億965万+1.33%
04/1515:00 自己株式の取得状況に関するお知らせ
04/153,0953,1302,9663,015-2.58%54,600200億5578万+2.55%
04/123,0503,1303,0303,095+1.81%53,700205億8794万+5.38%
04/113,0803,1552,9963,040+0.83%104,900202億2208万+3.65%
04/102,8753,0502,8753,015+3.75%53,800200億5578万+2.76%
04/092,9182,9492,8982,906-0.24%15,500193億3071万-0.92%
04/082,9452,9852,9102,913-1.12%15,900193億7727万-0.82%
04/052,9142,9502,9052,946+0.96%13,600195億9679万+0.17%
04/042,9743,0502,9112,918-1.88%51,000194億1053万-0.78%
04/032,9202,9892,9152,974+1.81%23,800197億8304万+0.95%
04/022,9772,9902,9102,921-1.85%29,300194億3049万-0.85%
04/012,9833,0102,9342,976+1.36%52,900197億9635万+0.92%
03/292,8762,9372,8572,936+2.12%39,100195億3027万-0.24%
03/2815:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
03/282,8902,8932,8282,875-0.55%19,500191億2450万-2.04%
03/272,8562,9102,8562,891+1.4%25,000192億3093万-1.33%
03/262,8662,8822,8202,851+0.25%27,800189億6485万-2.5%
03/252,8012,8742,7622,844-1.73%34,600189億1544万-2.4%
03/222,8682,8982,8632,894+0.91%24,700192億4799万-0.38%
03/202,8612,9192,8572,868-1%26,800190億7506万-0.97%
03/192,8922,9132,8602,897-0.38%22,000192億6794万+0.42%
03/182,8902,9372,8832,908+0.38%20,000193億4110万+1.32%
03/1515:00 自己株式の取得状況に関するお知らせ