IR情報

2018/05/24~2018/10/16

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
2018
10/161,4381,4751,4361,470+3.38%39,00066億3734万+9.87%
10/151,4921,5001,4211,422-4.88%72,20064億2061万+7.24%
10/121,3971,5001,3831,495+6.03%110,80067億5022万+13.95%
10/111,3501,4201,3101,410-4.08%185,00063億6643万+8.88%
10/1011:00 エコモット、日商エレクトロニクス「くるま-i」2リニューアルへの技術協力
10/101,4211,5221,3911,470+4.85%184,40066億3734万+14.75%
10/091,4211,4481,3341,402-3.24%89,40063億3031万+10.74%
10/051,4411,4541,3601,449-1.43%160,40065億4252万+15.46%
10/041,5291,5981,4681,470-3.1%179,10066億3734万+18.17%
10/031,4851,5201,4451,517+0.6%98,40068億4955万+23.13%
10/021,5691,5881,4611,508-2.71%186,20068億892万+23.81%
10/011,4731,5691,4251,550+7.04%351,10069億9856万+29.27%
09/281,3561,4481,3371,448+9.2%227,30065億3800万+23.44%
09/271,3531,3551,3111,326-2.57%104,80059億8715万+15.2%
09/261,3831,4321,3021,361+0.44%268,80061億4518万+20.02%
09/251,2891,3661,2891,355+5.94%222,60061億1809万+21.42%
09/2116:30 当社株式の貸借銘柄選定に関するお知らせ
09/211,2281,2801,2251,279+5.7%125,20057億7494万+16.27%
09/201,2101,2371,1911,2100%47,70054億6339万+11.42%
09/191,2501,2851,1901,210-1.63%124,50054億6339万+12.66%
09/181,1701,2481,1651,230+8.56%133,30055億5369万+15.6%
09/141,1211,1761,0601,133+3.85%98,30051億1572万+7.6%
09/131,1101,1251,0701,091-0.91%48,20049億2608万+4.2%
09/121,1951,1971,1011,101-7.25%91,70049億7123万+5.66%
09/111,2201,2281,1501,187-3.34%154,90053億5954万+14.46%
09/101,1771,3331,1641,228+8%606,30055億4466万+19.22%
09/0711:30 平成30年北海道胆振東部地震の影響に関するお知らせ
09/071,2201,2341,0931,137-2.82%327,20051億3378万+11.36%
09/061,1621,3541,1331,170+9.14%1,140,70052億8278万+14.93%
09/051,0701,1001,0531,072+1.13%19,20048億4029万+5.72%
09/041,0461,0701,0171,060+0.47%18,90047億8611万+4.54%
09/031,0901,0981,0311,055-4.26%31,30047億6353万+3.94%
08/311,1371,1371,0751,102-2.04%35,80049億7575万+8.46%
08/301,1781,1781,1201,125-3.85%44,10050億7960万+10.51%
08/291,1561,1881,1171,170+0.17%52,00052億8278万+15.04%
08/281,2001,2001,1301,168-0.6%130,60052億7375万+15.07%
08/271,0651,2001,0441,175+13.09%270,50053億536万+16.11%
08/2413:00 みちびき(準天頂衛星システム)対応の高精度3次元変位計測システム「DANA CLOUD(TM)(ダーナクラウド)」を開発
08/248931,0428731,039+16.48%188,50046億9129万+2.97%
08/23905906888892-1.44%4,20040億2755万-11.86%
08/22882905879905+1.69%15,00040億8625万-11.36%
08/21920920875890-3.47%21,90040億1852万-13.51%
08/20899949899922-3.86%34,20041億6301万-11.26%
08/179221,057922959+5.73%299,30043億3007万-8.4%
08/16902911850907-0.44%29,40040億9528万-13.95%
08/15970970910911-5.5%24,40041億1334万-14.22%
08/14952964935964+1.47%8,40043億5265万-9.82%
08/13982982950950-5.66%17,80042億8944万-11.55%
08/1017:30 (訂正・数値データ訂正)「2019年3月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について
08/1012:00 2019年3月期第1四半期決算説明資料
08/1012:00 2019年3月期第1四半期決算短信〔日本基準〕(非連結)
08/109761,0309521,007+4.79%15,30045億4680万-6.67%
08/099821,000961961-1.94%16,90043億3910万-11.18%
08/08980992963980-1.61%9,50044億2489万-9.84%
08/079891,003975996-1.39%9,00044億9713万-8.71%
08/061,0361,0389901,010-4.36%14,50045億6035万-7.76%
08/031,0711,0861,0401,056-2.67%13,40047億6805万-4%
08/021,0551,0861,0551,085+1.59%2,30048億9899万-1.63%
08/011,0801,0851,0541,068-0.19%9,10048億2223万-3.52%
07/311,0891,1001,0701,070-2.28%7,40048億3126万-3.78%
07/301,1351,1351,0901,095-3.52%17,00049億4414万-1.97%
07/271,1121,1391,1111,135+2.25%12,10051億2475万+1.52%
07/261,1151,1151,0801,110-0.54%6,00050億1187万-0.8%
07/251,1001,1161,0731,116+1.45%9,60050億3896万-0.36%
07/241,1001,1151,0661,100+0.18%10,10049億6672万-1.7%
07/231,1111,1111,0911,098-0.9%6,40049億5110万-1.96%
07/201,1001,1111,1001,108-0.81%5,00049億9619万-1.25%
07/191,1041,1331,0891,117+0.27%13,80050億3677万-0.62%
07/181,1411,1411,0751,114-1.94%20,90050億2324万-1.07%
07/171,1401,1651,1291,136+0.18%27,90051億2245万+0.53%
07/131,1291,1341,1141,134+1.16%15,30051億1343万+0.09%
07/121,1151,1301,1001,121+1.36%8,80050億5481万-1.23%
07/1111:00 熱中症対策システム「ヒートロイド」仙台銘板を通じて全国展開
07/111,0761,1201,0761,106+1.75%8,50049億8717万-2.9%
07/1012:00 河川情報センター「危機管理型水位計に関連するポータルサイト」に当社システムが掲載されました。
07/101,1151,1251,0871,087-0.73%22,40049億150万-4.98%
07/091,0901,1291,0801,095+1.48%17,50049億3757万-4.78%
07/061,0691,0791,0461,079+0.94%8,20048億6542万-6.42%
07/051,0691,1031,0411,069-1.2%14,20048億2033万-7.53%
07/041,1001,1001,0501,082+0.19%14,20048億7895万-6.64%
07/031,0741,0981,0341,080-2.17%17,20048億6993万-7.06%
07/021,1381,1481,0751,104-2.99%19,40049億7815万-5.15%
06/291,0921,1381,0641,138+1.43%15,70051億3146万-1.9%
06/281,1591,1591,0701,122-5.63%26,60050億5932万-2.6%
06/271,2191,2191,1461,189-0.92%28,80053億6143万+3.75%
06/261,2261,2261,1711,200+0.33%54,50054億1104万+5.45%
06/251,1201,3211,1201,196+6.79%19,30053億9300万+5.84%
06/2218:00 第三者割当増資の結果に関するお知らせ
06/221,1011,1401,0211,120-2.61%21,50050億4627万-0.18%
06/228:00 成長可能性に関する説明資料
06/228:00 東京証券取引所マザーズへの上場に伴う当社決算情報等のお知らせ
06/211,0991,1501,0991,150+1.86%18,60047億7894万+2.95%
06/201,1501,1501,0861,129+3.58%17,90046億9167万+1.44%
06/191,1201,1251,0701,090-3.02%26,60045億2960万-1.89%
06/181,1681,1681,1021,124-3.1%27,30046億7089万+1.17%
06/151,1601,1601,1451,160+0.17%11,20048億2049万+4.6%
06/141,1611,1701,1571,158-1.7%37,20048億1218万+4.8%
06/131,2041,2041,1551,178-2.24%280,10048億9529万+6.99%
06/1217:00 発行価格及び売出価格等の決定に関するお知らせ
06/121,2201,2201,1791,205+0.42%10,60050億749万+9.74%
06/1110:30 i-Construction推進コンソーシアム加盟について
06/111,2101,2291,2001,2000%8,70049億8672万+9.59%
06/081,2201,2201,1921,200-1.64%5,20049億8672万+9.89%
06/0713:30 NVIDIA製GPU搭載 普及型エッジAIカメラ「MRM-900」を発売
06/071,2451,2451,2001,220-1.21%13,60050億6983万+11.93%
06/061,2521,2521,2001,235+1.06%8,50051億3216万+13.62%
06/051,1701,2551,1401,222+4.44%37,80050億7814万+12.94%
06/0410:00 「Startup Weekend Sapporo vol.5」にゴールドスポンサーとして協賛
06/041,1901,1901,1451,170+1.92%11,80048億6205万+8.64%
06/0110:15 気象予測機能付きデータ表示板「サインロイド2」で“ピンポイント雨量予測”が可能に
06/011,1801,1991,1131,148-0.17%12,50047億7062万+6.89%
05/311,2001,2401,1031,150-0.35%20,20047億7894万+7.68%
05/301,1501,2551,0821,154+0.61%81,80047億9556万+8.66%
05/291,0721,1471,0621,147+15.05%133,60047億6647万+8.62%
05/2816:00 新株式発行及び株式売出しに関するお知らせ
05/2816:00 東京証券取引所マザーズへの上場承認に関するお知らせ
05/28950997950997+6.18%6,20041億4313万-5.14%
05/2513:00 フルハーネス型安全帯の着用有無を検知する「ハーネス画像解析AIカメラ」を「建設技術公開EE東北’18」に参考出展
05/25999999910939-3.79%17,40039億210万-10.66%
05/24999999957976-0.41%7,90040億5586万-7.4%