IR情報

2018/07/09~2018/11/30

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
12/0610:00 i-Construction 推進コンソーシアム「技術開発・導入WG」主催のマッチングイベントへの参加について
11/301,1201,1261,0901,125+0.54%21,60050億9715万+0.9%
11/291,1231,1461,0801,119+0.18%40,90050億6996万0%
11/2810:00 LPWA(LoRa)対応 地すべり予兆検知を可能にするIoT傾斜センサーを12/21提供開始
11/281,0691,1321,0451,117+6.28%49,90050億6090万-0.89%
11/271,0681,0861,0261,051+1.25%22,40047億6187万-7.48%
11/261,0611,0761,0261,038-4.86%29,30047億297万-9.82%
11/221,0921,1101,0751,091+1.39%21,50049億4310万-6.43%
11/211,0531,1061,0521,076-2.36%33,60048億7514万-8.74%
11/201,1141,1311,0961,102-3.25%22,60049億9294万-7.71%
11/191,0701,1481,0701,139+5.17%33,10051億6058万-5.79%
11/161,0731,1111,0601,083+0.74%40,40049億685万-11.23%
11/151,0241,0931,0151,075+4.88%42,40048億7061万-13.03%
11/141,0481,0551,0041,025-3.03%47,80046億4407万-18%
11/139871,0579451,057+0.96%84,80047億8905万-16.64%
11/1212:30 2019年3月期第2四半期決算説明資料
11/1212:30 2019年3月期第2四半期決算短信〔日本基準〕(非連結)
11/121,2011,2029971,047-13.47%174,90047億4374万-18.27%
11/091,2341,2421,2001,210-3.51%49,10054億8226万-6.71%
11/0811:00 セルラーLPWA対応のIoT位置情報デバイスを活用したクラウドサービス「MOTENAZ CLOUD」を開発
11/0811:00 セルラーLPWA通信に対応したハンディ位置情報デバイスを開発
11/081,2041,3351,1931,254+6.36%120,40056億8162万-4.13%
11/071,1341,2001,1341,179+4.34%37,70053億4181万-10.55%
11/061,1721,1721,1201,130-3.58%32,40051億1980万-15.17%
11/051,1351,2241,1291,172+0.86%36,70053億1009万-13.06%
11/021,1161,1701,1111,162+4.78%34,90052億6478万-14.5%
11/011,1331,1411,1011,109-2.97%41,50050億2465万-18.81%
10/311,1021,1581,0751,143+3.91%71,60051億7870万-16.93%
10/301,0001,1149871,100+3.77%122,70049億8388万-20.52%
10/291,1851,2001,0321,060-12.47%142,80048億264万-23.85%
10/261,2371,2641,1051,211-1.22%95,00054億8679万-13.38%
10/251,2251,2501,1881,226-7.82%99,20055億5476万-12.3%
10/241,3351,3451,2641,330-0.75%83,10060億2596万-4.86%
10/231,4141,4191,3151,340-5.23%79,30060億7127万-3.6%
10/221,4151,4501,3901,414+0.14%50,50063億8449万+2.46%
10/191,3831,4201,3271,412-0.07%95,20063億7546万+3.29%
10/181,4331,4391,3831,413-2.75%73,40063億7997万+4.05%
10/171,4971,4971,4451,453-1.16%52,90065億6058万+7.55%
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%