株価 大東建託 DAITO TRUST CONSTRUCTION CO.,LTD. (1878)
大東建託株式会社（だいとうけんたくかぶしきがいしゃ）は、東京都港区 (東京都) 港区に本社を置き、北は旭川から南は沖縄までの176支店（平成18年4月1日現在）を展開する建設会社である。 東京証券取引所 東証1部・名古屋証券取引所 名証1部に上場している。賃貸住宅の管理戸数では業界トップ、供給ベースでも積水ハウスに次ぐ業界第二位の大手である。理系大学生にも人気が高い。情報公開に力を入れており経営の透明性にも定評があり、ホームページは2005年の日興アイアールの業種別ランキングで「最優秀」に選ばれた。 建設会社としては極めて異色で、取引業者からの贈答品は一切受け取らず、また接待を受けることも社内規定で厳しく禁止されている。創業来の無借金経営を貫く地道な経営で知られている。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 4,230 | 4,280 | 4,030 | 4,050 | 449.9 | -4.03% | 3.64 | 104.46 | -85.00 | 4,226 | 4,034 |
| 2008/11/19 | 4,270 | 4,370 | 4,190 | 4,220 | 936.7 | -1.17% | 8.47 | 100.47 | -25.00 | 4,264 | 4,007 |
| 2008/11/18 | 4,280 | 4,310 | 4,230 | 4,270 | 567.4 | -0.47% | 10.84 | 121.07 | 21.67 | 4,300 | 3,980 |
| 2008/11/17 | 4,240 | 4,400 | 4,200 | 4,290 | 827 | -0.23% | 12.30 | 116.10 | -8.33 | 4,336 | 3,942 |
| 2008/11/14 | 4,390 | 4,420 | 4,210 | 4,300 | 591.6 | 1.42% | 13.61 | 140.80 | 18.33 | 4,350 | 3,897 |
| 2008/11/13 | 4,260 | 4,320 | 4,190 | 4,240 | 540.3 | -3.64% | 12.73 | 119.98 | 33.33 | 4,298 | 3,844 |
| 2008/11/12 | 4,410 | 4,490 | 4,360 | 4,400 | 514.7 | -1.12% | 17.62 | 117.72 | 38.33 | 4,256 | 3,811 |
| 2008/11/11 | 4,410 | 4,520 | 4,350 | 4,450 | 726.7 | 2.06% | 19.57 | 115.30 | 48.33 | 4,282 | 3,771 |
| 2008/11/10 | 4,410 | 4,480 | 4,250 | 4,360 | 624.1 | 7.92% | 17.72 | 97.58 | 55.00 | 4,234 | 3,710 |
| 2008/11/07 | 3,990 | 4,180 | 3,830 | 4,040 | 874.6 | 0.25% | 9.50 | 91.01 | 58.33 | 4,182 | 3,664 |
| 2008/11/06 | 4,180 | 4,190 | 4,030 | 4,030 | 787.9 | -11.04% | 9.42 | 89.06 | 76.67 | 4,184 | 3,631 |
| 2008/11/05 | 4,420 | 4,580 | 4,420 | 4,530 | 575.9 | 7.60% | 23.24 | 110.21 | 83.33 | 4,088 | 3,613 |
| 2008/11/04 | 4,240 | 4,350 | 4,160 | 4,210 | 616.1 | 2.68% | 14.81 | 86.36 | 66.67 | 3,848 | 3,572 |
| 2008/10/31 | 4,050 | 4,250 | 4,040 | 4,100 | 701.2 | 1.23% | 11.72 | 84.60 | 31.67 | 3,672 | 3,557 |
| 2008/10/30 | 3,900 | 4,050 | 3,860 | 4,050 | 1,004.2 | 14.08% | 10.05 | 74.57 | 6.67 | 3,534 | 3,551 |
| 2008/10/29 | 3,480 | 3,560 | 3,420 | 3,550 | 508.6 | 6.61% | -3.90 | 60.40 | -15.00 | 3,428 | 3,548 |
| 2008/10/28 | 3,230 | 3,370 | 3,120 | 3,330 | 717.6 | 0.00% | -10.65 | 60.86 | -5.00 | 3,422 | 3,564 |
| 2008/10/27 | 3,330 | 3,450 | 3,290 | 3,330 | 639 | -2.35% | -11.58 | 67.15 | -11.67 | 3,492 | 3,590 |
| 2008/10/24 | 3,520 | 3,520 | 3,380 | 3,410 | 877.8 | -3.12% | -10.75 | 62.11 | -15.00 | 3,528 | 3,638 |
| 2008/10/23 | 3,450 | 3,590 | 3,360 | 3,520 | 977.1 | 0.00% | -9.13 | 61.52 | 26.67 | 3,522 | 3,682 |
| 2008/10/22 | 3,650 | 3,740 | 3,510 | 3,520 | 452.9 | -4.35% | -10.52 | 53.88 | 36.67 | 3,468 | 3,724 |
| 2008/10/21 | 3,680 | 3,750 | 3,630 | 3,680 | 626.9 | 4.84% | -7.79 | 66.09 | 35.00 | 3,480 | 3,769 |
| 2008/10/20 | 3,530 | 3,580 | 3,480 | 3,510 | 575.3 | 3.85% | -12.74 | 64.68 | -25.00 | 3,464 | 3,805 |
| 2008/10/17 | 3,440 | 3,460 | 3,340 | 3,380 | 514.8 | 4.00% | -16.70 | 65.03 | -60.00 | 3,408 | 3,847 |
| 2008/10/16 | 3,440 | 3,530 | 3,250 | 3,250 | 971 | -9.22% | -20.66 | 65.42 | -68.33 | 3,418 | 3,916 |
| 2008/10/15 | 3,550 | 3,600 | 3,380 | 3,580 | 784.6 | -0.56% | -13.26 | 76.75 | -73.33 | 3,444 | 3,993 |
| 2008/10/14 | 3,480 | 3,690 | 3,480 | 3,600 | 668.2 | 11.46% | -13.20 | 79.38 | -88.33 | 3,464 | 4,068 |
| 2008/10/10 | 3,330 | 3,330 | 3,050 | 3,230 | 901.8 | -5.83% | -22.51 | 68.79 | -88.33 | 3,486 | 4,138 |
| 2008/10/09 | 3,430 | 3,600 | 3,390 | 3,430 | 847.4 | 1.48% | -18.42 | 69.52 | -71.67 | 3,620 | 4,201 |
| 2008/10/08 | 3,530 | 3,670 | 3,340 | 3,380 | 777.1 | -8.15% | -20.38 | 57.50 | -73.33 | 3,732 | 4,251 |
| 2008/10/07 | 3,660 | 3,830 | 3,590 | 3,680 | 695.1 | -0.81% | -14.22 | 59.36 | -71.67 | 3,854 | 4,301 |
| 2008/10/06 | 3,600 | 3,730 | 3,570 | 3,710 | 687.9 | -4.87% | -14.02 | 67.32 | -71.67 | 3,892 | 4,320 |
| 2008/10/03 | 3,930 | 3,930 | 3,790 | 3,900 | 785 | -2.26% | -10.11 | 71.76 | -71.67 | 3,918 | 4,340 |
| 2008/10/02 | 4,100 | 4,120 | 3,960 | 3,990 | 421.5 | 0.00% | -8.38 | 79.95 | -81.67 | 3,998 | 4,352 |
| 2008/10/01 | 3,900 | 4,020 | 3,860 | 3,990 | 690.9 | 3.10% | -8.73 | 76.14 | -80.00 | 4,058 | 4,361 |
| 2008/09/30 | 3,640 | 3,980 | 3,550 | 3,870 | 1,123.7 | 0.78% | -11.74 | 73.09 | -85.00 | 4,132 | 4,386 |
| 2008/09/29 | 4,250 | 4,310 | 3,800 | 3,840 | 1,716.9 | -10.70% | -12.84 | 60.90 | -86.67 | 4,242 | 4,420 |
| 2008/09/26 | 4,390 | 4,400 | 4,230 | 4,300 | 434.6 | 0.23% | -2.88 | 72.26 | -86.67 | 4,354 | 4,444 |
| 2008/09/25 | 4,380 | 4,390 | 4,250 | 4,290 | 451.3 | -1.61% | -3.22 | 65.16 | -86.67 | 4,364 | 4,446 |
| 2008/09/24 | 4,270 | 4,400 | 4,170 | 4,360 | 872 | -1.36% | -1.80 | 65.67 | -70.00 | 4,456 | 4,447 |
| 2008/09/22 | 4,520 | 4,540 | 4,370 | 4,420 | 563.1 | 0.45% | -0.50 | 79.22 | -50.00 | 4,542 | 4,450 |
| 2008/09/19 | 4,440 | 4,460 | 4,280 | 4,400 | 851.8 | 1.15% | -0.93 | 80.68 | -6.67 | 4,674 | 4,446 |
| 2008/09/18 | 4,440 | 4,440 | 4,250 | 4,350 | 1,556.7 | -8.42% | -2.27 | 63.11 | 38.33 | 4,794 | 4,447 |
| 2008/09/17 | 4,820 | 4,880 | 4,700 | 4,750 | 996.1 | -0.84% | 6.36 | 72.46 | 83.33 | 4,824 | 4,450 |
| 2008/09/16 | 4,850 | 4,860 | 4,710 | 4,790 | 1,331.6 | -5.71% | 7.25 | 77.15 | 88.33 | 4,760 | 4,434 |
| 2008/09/12 | 5,050 | 5,150 | 4,850 | 5,080 | 1,311.4 | 1.60% | 13.82 | 97.24 | 83.33 | 4,678 | 4,418 |
| 2008/09/11 | 5,000 | 5,000 | 4,920 | 5,000 | 447.5 | 11.11% | 12.41 | 82.88 | 48.33 | 4,474 | 4,385 |
| 2008/09/10 | 4,280 | 4,530 | 4,270 | 4,500 | 619.4 | 1.58% | 1.29 | 70.58 | -11.67 | 4,296 | 4,355 |
| 2008/09/09 | 4,400 | 4,470 | 4,390 | 4,430 | 564.8 | 1.14% | -0.39 | 68.09 | -28.33 | 4,222 | 4,363 |
| 2008/09/08 | 4,200 | 4,390 | 4,190 | 4,380 | 697.4 | 7.88% | -1.68 | 56.60 | -45.00 | 4,170 | 4,378 |
| 2008/09/05 | 4,000 | 4,100 | 3,980 | 4,060 | 394.4 | -1.22% | -9.19 | 44.37 | -70.00 | 4,192 | 4,397 |
| 2008/09/04 | 4,080 | 4,170 | 4,000 | 4,110 | 781 | -0.48% | -8.76 | 41.75 | -55.00 | 4,290 | 4,429 |
| 2008/09/03 | 4,200 | 4,320 | 4,100 | 4,130 | 773.6 | -0.96% | -9.00 | 42.49 | -35.00 | 4,334 | 4,458 |
| 2008/09/02 | 4,310 | 4,340 | 4,080 | 4,170 | 1,040.7 | -7.13% | -8.80 | 43.55 | -10.00 | 4,374 | 4,495 |
| 2008/09/01 | 4,500 | 4,530 | 4,450 | 4,490 | 366.8 | -1.32% | -2.34 | 57.89 | 20.00 | 4,404 | 4,517 |
| 2008/08/29 | 4,430 | 4,550 | 4,400 | 4,550 | 539.1 | 5.08% | -1.31 | 66.20 | -25.00 | 4,390 | 4,524 |
| 2008/08/28 | 4,380 | 4,410 | 4,300 | 4,330 | 268.7 | 0.00% | -6.46 | 57.00 | -85.00 | 4,348 | 4,536 |
| 2008/08/27 | 4,370 | 4,410 | 4,320 | 4,330 | 306.6 | 0.23% | -6.90 | 59.92 | -83.33 | 4,364 | 4,567 |
| 2008/08/26 | 4,350 | 4,360 | 4,240 | 4,320 | 465.7 | -2.26% | -7.51 | 59.64 | -48.33 | 4,380 | 4,600 |
| 2008/08/25 | 4,390 | 4,510 | 4,390 | 4,420 | 359.7 | 1.84% | -5.72 | 66.03 | -48.33 | 4,402 | 4,634 |
| 2008/08/22 | 4,420 | 4,450 | 4,300 | 4,340 | 332.8 | -1.59% | -7.72 | 57.47 | -70.00 | 4,414 | 4,655 |
| 2008/08/21 | 4,380 | 4,450 | 4,320 | 4,410 | 237.8 | 0.00% | -6.52 | 65.59 | -70.00 | 4,430 | 4,679 |
| 2008/08/20 | 4,380 | 4,460 | 4,350 | 4,410 | 381.4 | -0.45% | -6.84 | 60.65 | -73.33 | 4,426 | 4,710 |
| 2008/08/19 | 4,440 | 4,440 | 4,330 | 4,430 | 373.7 | -1.12% | 60.22 | -70.00 | 4,476 | 4,734 | |
| 2008/08/18 | 4,450 | 4,630 | 4,440 | 4,480 | 653.9 | 1.36% | -78.33 | 4,538 | 4,755 | ||
| 2008/08/15 | 4,420 | 4,450 | 4,290 | 4,420 | 695.1 | 0.68% | -48.33 | 4,592 | 4,770 | ||
| 2008/08/14 | 4,560 | 4,560 | 4,270 | 4,390 | 1,169.8 | -5.79% | -5.00 | 4,650 | 4,789 | ||
| 2008/08/13 | 4,750 | 4,750 | 4,610 | 4,660 | 237.7 | -1.69% | 0.00 | 4,710 | 4,806 | ||
| 2008/08/12 | 4,790 | 4,840 | 4,730 | 4,740 | 456 | -0.21% | -21.67 | 4,750 | 4,814 | ||
| 2008/08/11 | 4,760 | 4,830 | 4,690 | 4,750 | 385 | 0.85% | -48.33 | 4,726 | 4,825 | ||
| 2008/08/08 | 4,700 | 4,740 | 4,580 | 4,710 | 302.3 | 0.43% | -68.33 | 4,702 | |||
| 2008/08/07 | 4,870 | 4,870 | 4,610 | 4,690 | 590.7 | -3.50% | -60.00 | 4,718 | |||
| 2008/08/06 | 4,780 | 4,890 | 4,700 | 4,860 | 429.5 | 5.19% | -38.33 | 4,768 | |||
| 2008/08/05 | 4,590 | 4,670 | 4,530 | 4,620 | 548.9 | -0.22% | -73.33 | 4,794 | |||
| 2008/08/04 | 4,740 | 4,750 | 4,610 | 4,630 | 679.3 | -3.34% | -46.67 | 4,872 | |||
| 2008/08/01 | 4,940 | 4,940 | 4,610 | 4,790 | 947.8 | -3.04% | -11.67 | 4,912 | |||
| 2008/07/31 | 5,100 | 5,140 | 4,940 | 4,940 | 618 | -1.00% | 48.33 | 4,918 | |||
| 2008/07/30 | 4,910 | 5,020 | 4,910 | 4,990 | 547.8 | -0.40% | 60.00 | 4,938 | |||
| 2008/07/29 | 4,880 | 5,010 | 4,790 | 5,010 | 688.8 | 3.73% | 68.33 | 4,918 | |||
| 2008/07/28 | 4,820 | 4,910 | 4,780 | 4,830 | 419.5 | 0.21% | 38.33 | 4,886 | |||
| 2008/07/25 | 4,960 | 4,990 | 4,820 | 4,820 | 281.2 | -4.37% | 18.33 | 4,874 | |||
| 2008/07/24 | 4,940 | 5,040 | 4,890 | 5,040 | 284.1 | 3.07% | 6.67 | 4,872 | |||
| 2008/07/23 | 4,900 | 4,950 | 4,860 | 4,890 | 285.5 | 0.82% | 4,808 | ||||
| 2008/07/22 | 4,810 | 4,850 | 4,730 | 4,850 | 187.5 | 1.68% | 4,796 | ||||
| 2008/07/18 | 4,960 | 4,980 | 4,750 | 4,770 | 458.9 | -0.83% | 4,816 | ||||
| 2008/07/17 | 4,780 | 4,850 | 4,770 | 4,810 | 410.2 | 1.91% | |||||
| 2008/07/16 | 4,800 | 4,860 | 4,710 | 4,720 | 526.1 | -2.28% | |||||
| 2008/07/15 | 4,960 | 4,990 | 4,830 | 4,830 | 437.1 | -2.42% | |||||
| 2008/07/14 | 4,900 | 5,050 | 4,900 | 4,950 | 321.2 | 0.00% | |||||
| 2008/07/11 | 5,120 | 5,140 | 4,930 | 4,950 | 696 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
