2025 |
02/06 | 335 | 340 | 335 | 336 | +0.3% | 20,700 | 17億7421万 | -5.88% |
02/05 | 335 | 338 | 334 | 335 | +0.3% | 7,600 | 17億6893万 | -6.42% |
02/04 | 338 | 340 | 334 | 334 | -1.18% | 23,800 | 17億6365万 | -6.7% |
02/04 | (空売り報告)UBS AG 31,400株(0.59%)-0.07% |
02/03 | 341 | 341 | 334 | 338 | -1.17% | 33,500 | 17億8477万 | -5.59% |
01/31 | 343 | 343 | 340 | 342 | 0% | 19,400 | 18億589万 | -4.74% |
01/30 | 346 | 349 | 342 | 342 | -1.44% | 27,200 | 18億589万 | -5% |
01/29 | 352 | 352 | 346 | 347 | -1.14% | 24,000 | 18億3229万 | -3.88% |
01/28 | 351 | 354 | 350 | 351 | 0% | 14,700 | 18億5342万 | -3.04% |
01/27 | 352 | 356 | 350 | 351 | +0.57% | 13,900 | 18億5342万 | -3.04% |
01/24 | 353 | 364 | 347 | 349 | -0.29% | 40,400 | 18億4285万 | -3.86% |
01/24 | (空売り報告)UBS AG 35,200株(0.66%)-0.07% |
01/23 | 357 | 357 | 349 | 350 | -1.96% | 11,600 | 18億4814万 | -3.85% |
01/22 | 348 | 367 | 348 | 357 | +3.48% | 55,700 | 18億8510万 | -2.19% |
01/22 | (空売り報告)UBS AG 38,800株(0.73%)-0.12% |
01/21 | 345 | 350 | 343 | 345 | -0.29% | 24,500 | 18億2173万 | -5.74% |
01/20 | 350 | 350 | 342 | 346 | +0.29% | 47,900 | 18億2701万 | -5.72% |
01/20 | (空売り報告)UBS AG 44,900株(0.85%)-0.07% |
01/17 | 353 | 363 | 338 | 345 | -3.63% | 107,000 | 18億2173万 | -6.25% |
01/16 | (IR情報)15:30 「配筋検査ARシステム『BAIAS』」国土交通省実施要領の基準値適合を床版工事でも確認 |
01/16 | 365 | 369 | 353 | 358 | -1.1% | 101,300 | 18億9038万 | -2.98% |
01/15 | 380 | 380 | 356 | 362 | -10.17% | 431,600 | 19億1150万 | -2.16% |
01/15 | (空売り報告)Nomura International plc 26,100株(0.49%)-0.18%義務消失 |
01/14 | (IR情報)15:30 2025年8月期1四半期決算説明資料 |
01/14 | (IR情報)15:30 2025年8月期第1四半期決算短信〔日本基準〕(連結) |
01/14 | 525 | 539 | 398 | 403 | -13.33% | 3,187,500 | 21億2800万 | +8.63% |
01/14 | (空売り報告)個人 0株(0%)-9.77%義務消失 |
01/14 | (空売り報告)Nomura International plc 35,800株(0.67%)再IN |
01/10 | 370 | 465 | 361 | 465 | +20.78% | 4,394,300 | 24億5538万 | +26.02% |
01/10 | (空売り報告)個人 517,800株(9.77%)新規 |
01/10 | (空売り報告)UBS AG 48,900株(0.92%)再IN |
01/09 | 373 | 439 | 365 | 385 | +4.62% | 980,000 | 20億3295万 | +5.19% |
01/08 | 369 | 373 | 368 | 368 | -1.6% | 7,300 | 19億4318万 | +0.82% |
01/07 | (IR情報)15:30 エコモットの連結子会社であるパワーでんきイノベーションが千葉県内2ヶ所に再生可能エネルギー発電設備を建設 |
01/07 | 356 | 374 | 356 | 374 | +5.35% | 18,800 | 19億7486万 | +2.47% |
01/06 | 347 | 357 | 347 | 355 | +1.43% | 5,000 | 18億7454万 | -2.74% |
2024 |
12/30 | 347 | 354 | 347 | 350 | +0.86% | 3,400 | 18億4814万 | -4.37% |
12/27 | 341 | 350 | 341 | 347 | +0.87% | 8,600 | 18億3229万 | -5.45% |
12/26 | (IR情報)15:30 「配筋検査ARシステム『BAIAS』」を活用した工事が『インフラDX大賞』で優秀賞を受賞しました! |
12/26 | 336 | 354 | 336 | 344 | +2.08% | 50,800 | 18億1645万 | -6.52% |
12/25 | 346 | 346 | 335 | 337 | -1.46% | 26,200 | 17億7949万 | -8.67% |
12/24 | 354 | 354 | 337 | 342 | -3.66% | 27,400 | 18億589万 | -7.57% |
12/23 | 355 | 361 | 354 | 355 | -3.01% | 20,900 | 18億7454万 | -4.57% |
12/20 | 367 | 367 | 364 | 366 | -0.54% | 7,200 | 19億3262万 | -1.88% |
12/19 | 366 | 369 | 365 | 368 | 0% | 6,600 | 19億4318万 | -1.34% |
12/18 | 368 | 371 | 367 | 368 | -0.27% | 3,100 | 19億4318万 | -1.6% |
12/17 | 370 | 370 | 368 | 369 | -0.81% | 7,100 | 19億4846万 | -1.34% |
12/16 | 376 | 376 | 371 | 372 | -0.53% | 6,200 | 19億6430万 | -0.8% |
12/13 | 374 | 374 | 368 | 374 | +0.27% | 6,800 | 19億7486万 | -0.53% |
12/12 | 373 | 377 | 371 | 373 | +0.27% | 4,600 | 19億6958万 | -1.06% |
12/11 | 375 | 375 | 371 | 372 | -1.06% | 5,800 | 19億6430万 | -1.59% |
12/10 | 374 | 376 | 374 | 376 | 0% | 900 | 19億8543万 | -0.79% |
12/09 | 376 | 376 | 372 | 376 | +0.27% | 7,700 | 19億8543万 | -1.05% |
12/06 | 374 | 375 | 373 | 375 | -0.27% | 4,000 | 19億8015万 | -1.57% |
12/05 | 372 | 386 | 370 | 376 | +0.8% | 14,100 | 19億8543万 | -1.57% |
12/04 | 372 | 378 | 371 | 373 | -0.53% | 8,000 | 19億6958万 | -2.36% |
12/03 | 374 | 375 | 372 | 375 | 0% | 2,900 | 19億8015万 | -2.09% |
12/02 | 373 | 378 | 372 | 375 | +0.81% | 8,700 | 19億8015万 | -2.34% |
11/29 | 370 | 373 | 370 | 372 | +0.54% | 3,000 | 19億6430万 | -3.38% |
11/28 | (IR情報)17:30 エコモットサステナビリティレポート2024を発表 |
11/28 | (IR情報)17:00 事業計画及び成長可能性に関する説明資料 |
11/28 | (IR情報)17:00 支配株主等に関する事項について |
11/28 | 370 | 373 | 370 | 370 | 0% | 5,000 | 19億5374万 | -4.15% |
11/27 | 373 | 373 | 370 | 370 | -0.8% | 4,600 | 19億5374万 | -4.39% |
11/26 | 370 | 375 | 369 | 373 | +0.27% | 6,400 | 19億6958万 | -3.87% |
11/25 | 372 | 377 | 372 | 372 | 0% | 6,100 | 19億6430万 | -4.62% |
11/22 | 376 | 385 | 368 | 372 | -1.06% | 29,200 | 19億6430万 | -4.86% |
11/21 | 372 | 376 | 372 | 376 | +1.08% | 8,800 | 19億8543万 | -4.08% |
11/20 | 374 | 375 | 372 | 372 | -0.53% | 5,200 | 19億6430万 | -5.58% |
11/19 | 374 | 375 | 372 | 374 | 0% | 4,400 | 19億7486万 | -5.79% |
11/18 | 375 | 379 | 372 | 374 | -1.58% | 4,200 | 19億7486万 | -6.5% |
11/15 | 382 | 382 | 376 | 380 | -0.52% | 5,000 | 20億655万 | -5.71% |
11/14 | (IR情報)15:30 自己株式取得の中止に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
11/14 | 384 | 389 | 382 | 382 | -1.04% | 8,100 | 20億1711万 | -5.91% |
11/13 | 390 | 390 | 386 | 386 | -1.78% | 7,800 | 20億3823万 | -5.62% |
11/12 | 400 | 401 | 385 | 393 | -1.26% | 8,000 | 20億7519万 | -4.61% |
11/11 | 398 | 400 | 393 | 398 | -0.75% | 6,100 | 21億159万 | -3.86% |
11/08 | 393 | 401 | 389 | 401 | +2.04% | 6,600 | 21億1744万 | -3.61% |
11/07 | 388 | 393 | 387 | 393 | -0.51% | 3,900 | 20億7519万 | -5.98% |
11/06 | 389 | 398 | 389 | 395 | +1.54% | 2,100 | 20億8575万 | -6.18% |
11/05 | 396 | 396 | 387 | 389 | -2.26% | 9,400 | 20億5407万 | -8.04% |
11/01 | 397 | 400 | 397 | 398 | -0.25% | 7,700 | 21億159万 | -6.57% |
10/31 | 393 | 400 | 393 | 399 | +0.76% | 2,800 | 21億687万 | -6.78% |
10/30 | 392 | 400 | 392 | 396 | +0.51% | 6,400 | 20億9103万 | -7.91% |
10/29 | 391 | 397 | 390 | 394 | +1.29% | 12,100 | 20億8047万 | -8.8% |
10/28 | (IR情報)15:30 GRIFFY 衛星通信サービス「Starlink Business」機材のレンタル提供を開始 |
10/28 | 391 | 393 | 389 | 389 | -2.51% | 17,500 | 20億5407万 | -10.57% |
10/25 | 396 | 399 | 393 | 399 | +0.25% | 4,100 | 21億687万 | -8.9% |
10/24 | 397 | 398 | 394 | 398 | +0.76% | 2,700 | 21億159万 | -9.75% |
10/23 | 398 | 404 | 394 | 395 | -2.23% | 11,900 | 20億8575万 | -10.84% |
10/22 | 410 | 412 | 404 | 404 | -1.22% | 10,700 | 21億3328万 | -9.42% |
10/21 | 406 | 413 | 404 | 409 | +0.99% | 3,300 | 21億5968万 | -8.71% |
10/18 | 405 | 422 | 405 | 405 | -1.7% | 15,800 | 21億3856万 | -9.8% |
10/17 | 413 | 417 | 408 | 412 | +0.24% | 10,300 | 21億7552万 | -8.65% |
10/16 | 423 | 425 | 410 | 411 | -9.27% | 48,700 | 21億7024万 | -9.07% |
10/15 | (IR情報)15:30 2024年8月期(連結・個別)通期業績予想と実績の差異及び特別損失計上に関するお知らせ |
10/15 | (IR情報)15:30 2024年8月期通期決算説明資料 |
10/15 | (IR情報)15:30 2024年8月期決算短信〔日本基準〕(連結) |
10/15 | 456 | 458 | 451 | 453 | +0.67% | 11,000 | 23億9202万 | 0% |
10/11 | 449 | 451 | 445 | 450 | +0.22% | 2,500 | 23億7618万 | -0.66% |
10/10 | 450 | 451 | 446 | 449 | 0% | 5,200 | 23億7089万 | -0.88% |
10/09 | 455 | 455 | 449 | 449 | -1.54% | 2,400 | 23億7089万 | -0.88% |
10/08 | 460 | 464 | 454 | 456 | -1.08% | 4,700 | 24億786万 | +0.66% |
10/07 | 450 | 461 | 446 | 461 | +2.44% | 9,300 | 24億3426万 | +1.99% |
10/04 | 450 | 459 | 450 | 450 | 0% | 3,500 | 23億7618万 | -0.22% |
10/03 | 459 | 463 | 450 | 450 | -1.75% | 4,200 | 23億7618万 | 0% |
10/02 | 460 | 469 | 458 | 458 | -1.08% | 6,000 | 24億1842万 | +1.78% |
10/01 | 443 | 463 | 443 | 463 | +4.51% | 6,200 | 24億4482万 | +3.35% |
09/30 | 446 | 451 | 432 | 443 | -2.42% | 9,600 | 23億3921万 | -0.67% |
09/27 | 452 | 454 | 450 | 454 | 0% | 4,800 | 23億9730万 | +2.02% |
09/26 | 452 | 455 | 446 | 454 | +0.89% | 7,400 | 23億9730万 | +2.48% |
09/25 | 450 | 464 | 450 | 450 | +0.22% | 5,000 | 23億7618万 | +2.04% |
09/24 | 460 | 463 | 448 | 449 | -2.39% | 5,000 | 23億7089万 | +2.28% |
09/20 | 470 | 470 | 457 | 460 | -2.54% | 8,100 | 24億2898万 | +5.02% |
09/20 | (空売り報告)Barclays Capital Securities Ltd 25,200株(0.47%)-0.12%義務消失 |
09/19 | 467 | 472 | 462 | 472 | +0.43% | 8,600 | 24億9234万 | +8.26% |
09/18 | 461 | 474 | 456 | 470 | +3.07% | 9,600 | 24億8178万 | +8.29% |
09/17 | 477 | 478 | 456 | 456 | 0% | 9,800 | 24億786万 | +5.8% |
09/13 | (IR情報)15:30 資本準備金の額の減少及びその他資本剰余金への振替並びに自己株式取得に係る事項の決定に関するお知らせ |
09/13 | 447 | 459 | 447 | 456 | +0.66% | 6,500 | 24億786万 | +6.54% |
09/12 | (IR情報)15:30 「アルビオ・ガーデン北31条」にゆりもっとを導入、融雪システムのCO2を大幅に削減 |
09/12 | 436 | 455 | 436 | 453 | +3.66% | 4,600 | 23億9202万 | +6.59% |
09/11 | 449 | 454 | 435 | 437 | -3.96% | 10,900 | 23億753万 | +3.55% |
09/10 | 446 | 458 | 445 | 455 | +1.56% | 19,000 | 24億258万 | +8.59% |
09/09 | 433 | 448 | 433 | 448 | +1.59% | 27,000 | 23億6561万 | +8.21% |
09/02 | (IR情報)15:30 株式取得(持分法適用関連会社化)完了に関するお知らせ |