[1414]ショーボンド:【コンクリート】橋梁、トンネル、高速道路
Yahoo! 【プライム/03建設業】 売上高:854190 当期純利益:143210 総資産:1301410 時価:810億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 1,455 | 1,458 | 1,434 | 1,438 | 1,074,800 | -325,700 | 99% | ▼ | 2228 | 0 | 17 | 27% | 9% |
| 20260120 | 1,439 | 1,444 | 1,429 | 1,432 | 984,400 | -90,400 | 100% | ▼▼ | 8888 | 51 | 16 | 27% | 8% |
| 20260121 | 1,420 | 1,427 | 1,408 | 1,426 | 1,106,800 | 122,400 | 100% | ▼▼▼ | 7777 | 24 | 14 | 27% | 8% |
| 20260122 | 1,420 | 1,428 | 1,407 | 1,420 | 1,134,600 | 27,800 | 100% | ▼▼▼▼ | 1777 | 24 | 13 | 27% | 7% |
| 20260123 | 1,417 | 1,421 | 1,409 | 1,413 | 811,000 | -323,600 | 99% | ▼▼▼▼▼ | 8288 | 51 | 12 | 27% | 7% |
| 20260126 | 1,413 | 1,422 | 1,406 | 1,406 | 882,100 | 71,100 | 100% | ▼▼▼▼▼▼ | 1777 | 51 | 10 | 27% | 6% |
| 20260127 | 1,401 | 1,421 | 1,385 | 1,419 | 983,800 | 101,700 | 101% | ▲ | 7771 | 0 | 9 | 27% | 7% |
| 20260128 | 1,410 | 1,411 | 1,386 | 1,389 | 781,900 | -201,900 | 98% | ▼ | 8228 | 51 | 8 | 27% | 5% |
| 20260129 | 1,387 | 1,388 | 1,369 | 1,376 | 2,676,700 | 1,894,800 | 99% | ▼▼ | 7777 | 0 | 6 | 95% | 4% |
| 20260130 | 1,380 | 1,389 | 1,370 | 1,389 | 1,022,700 | -1,654,000 | 101% | ▲ | 2282 | 0 | 4 | 96% | 5% |
| 20260202 | 1,410 | 1,410 | 1,392 | 1,402 | 718,500 | -304,200 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 6% |
| 20260203 | 1,419 | 1,438 | 1,412 | 1,435 | 1,080,600 | 362,100 | 102% | ▲▲▲ | 1111 | 40 | 5 | 99% | 6% |
| 20260204 | 1,435 | 1,460 | 1,434 | 1,450 | 1,157,500 | 76,900 | 101% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20260205 | 1,460 | 1,477 | 1,454 | 1,460 | 964,300 | -193,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260206 | 1,475 | 1,487 | 1,466 | 1,485 | 920,200 | -44,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260209 | 1,515 | 1,517 | 1,489 | 1,509 | 1,518,500 | 598,300 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260210 | 1,525 | 1,537 | 1,512 | 1,531 | 1,815,700 | 297,200 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260212 | 1,405 | 1,425 | 1,377 | 1,394 | 4,886,900 | 3,071,200 | 91% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260213 | 1,403 | 1,411 | 1,375 | 1,394 | 2,004,200 | -2,882,700 | 100% | -- | 8885 | 0 | 0 | 91% | 1% |
| 20260216 | 1,409 | 1,409 | 1,389 | 1,405 | 1,351,200 | -653,000 | 101% | ▲ | 8222 | 0 | 0 | 92% | 2% |
| 20260217 | 1,412 | 1,412 | 1,386 | 1,397 | 969,400 | -381,800 | 99% | ▼ | 2828 | 0 | 0 | 91% | 2% |
| 20260218 | 1,411 | 1,425 | 1,406 | 1,420 | 1,382,800 | 413,400 | 102% | ▲ | 1171 | 0 | 0 | 93% | 3% |
| 20260219 | 1,410 | 1,432 | 1,401 | 1,429 | 1,090,700 | -292,100 | 101% | ▲▲ | 2882 | 0 | 0 | 93% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-17 | 1414 | UBS AG | 2,216,736 | 1% | ▲ | 55,000 |
| 2026-02-10 | 1414 | GOLDMAN SACHS INTERNATIONAL | 638,851 | 0% | ▼ | -535,600 |
| 2026-02-05 | 1414 | GOLDMAN SACHS INTERNATIONAL | 1,174,451 | 1% | ▲ | |
| 2026-02-02 | 1414 | UBS AG | 2,161,736 | 1% | ▼ | -70,900 |
| 2026-01-29 | 1414 | UBS AG | 2,232,636 | 1% | ▲ | 897,376 |
| 2026-01-28 | 1414 | UBS AG | 1,335,260 | 1% | ▲ | 69,300 |
| 2026-01-26 | 1414 | UBS AG | 1,265,960 | 1% | ▼ | -82,300 |
| 2026-01-23 | 1414 | UBS AG | 1,348,260 | 1% | ▲ | 35,700 |
| 2026-01-20 | 1414 | UBS AG | 1,312,560 | 1% | ▼ | -21,460 |
| 2026-01-19 | 1414 | UBS AG | 1,334,020 | 1% | ▲ | 237,620 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,201,100 | 197,500 | 501,800 | 61,600 | 699,300 | 135,900 |
| 2026-02-06 | 815,600 | 186,200 | 368,500 | 62,200 | 447,100 | 124,000 |
| 2026-01-30 | 873,800 | 216,500 | 393,800 | 55,700 | 480,000 | 160,800 |
| 2026-01-23 | 907,500 | 110,000 | 402,200 | 23,800 | 505,300 | 86,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-17 09:02 | S100XKMI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2026-01-09 10:51 | S100XEOB | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-21 09:48 | S100WK6J | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-20 14:36 | S100VS7N | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-07 13:59 | S100VPAK | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-03 14:18 | S100VK6W | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-29 09:01 | S100U3CH | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-04 09:18 | S100TYWL | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |