[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:780億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,296 | 1,338 | 1,295 | 1,329 | 1,616,600 | 1,239,100 | 25% | ▼ | 7777 | 0 | 5 | 25% | 0% |
| 20251230 | 1,333 | 1,336 | 1,317 | 1,324 | 1,389,000 | -227,600 | 100% | ▼▼ | 8228 | 0 | 8 | 25% | 0% |
| 20260105 | 1,329 | 1,341 | 1,314 | 1,321 | 1,482,300 | 93,300 | 100% | ▼▼▼ | 1777 | 24 | 7 | 25% | 0% |
| 20260106 | 1,316 | 1,350 | 1,313 | 1,350 | 1,643,100 | 160,800 | 102% | ▲ | 1771 | 0 | 5 | 26% | 2% |
| 20260107 | 1,340 | 1,373 | 1,331 | 1,367 | 1,655,300 | 12,200 | 101% | ▲▲ | 1111 | 40 | 5 | 26% | 3% |
| 20260108 | 1,360 | 1,379 | 1,357 | 1,366 | 1,201,400 | -453,900 | 100% | ▼ | 2228 | 0 | 6 | 26% | 3% |
| 20260109 | 1,373 | 1,381 | 1,359 | 1,369 | 922,400 | -279,000 | 100% | ▲ | 2222 | 0 | 5 | 26% | 4% |
| 20260113 | 1,399 | 1,402 | 1,374 | 1,391 | 1,472,800 | 550,400 | 102% | ▲▲ | 1111 | 40 | 0 | 27% | 5% |
| 20260114 | 1,401 | 1,414 | 1,397 | 1,408 | 1,329,300 | -143,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 27% | 7% |
| 20260115 | 1,411 | 1,424 | 1,406 | 1,418 | 1,007,500 | -321,800 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 27% | 7% |
| 20260116 | 1,431 | 1,458 | 1,425 | 1,447 | 1,400,500 | 393,000 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 28% | 10% |
| 20260119 | 1,455 | 1,458 | 1,434 | 1,438 | 1,074,800 | -325,700 | 99% | ▼ | 2228 | 0 | 0 | 27% | 9% |
| 20260120 | 1,439 | 1,444 | 1,429 | 1,432 | 984,400 | -90,400 | 100% | ▼▼ | 8888 | 51 | 0 | 27% | 8% |
| 20260121 | 1,420 | 1,427 | 1,408 | 1,426 | 1,106,800 | 122,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 27% | 8% |
| 20260122 | 1,420 | 1,428 | 1,407 | 1,420 | 1,134,600 | 27,800 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 27% | 7% |
| 20260123 | 1,417 | 1,421 | 1,409 | 1,413 | 811,000 | -323,600 | 99% | ▼▼▼▼▼ | 8288 | 51 | 0 | 27% | 7% |
| 20260126 | 1,413 | 1,422 | 1,406 | 1,406 | 882,100 | 71,100 | 100% | ▼▼▼▼▼▼ | 1777 | 51 | 0 | 27% | 6% |
| 20260127 | 1,401 | 1,421 | 1,385 | 1,419 | 983,800 | 101,700 | 101% | ▲ | 7771 | 0 | 0 | 27% | 7% |
| 20260128 | 1,410 | 1,411 | 1,386 | 1,389 | 781,900 | -201,900 | 98% | ▼ | 8228 | 51 | 0 | 27% | 5% |
| 20260129 | 1,387 | 1,388 | 1,369 | 1,376 | 2,676,700 | 1,894,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-08 | 1414 | UBS AG | 1,096,400 | 1% | ▲ | 16,100 |
| 2026-01-07 | 1414 | UBS AG | 1,080,300 | 0% | ▼ | -28,800 |
| 2026-01-06 | 1414 | Barclays Bank PLC | 914,000 | 0% | ▼ | -466,000 |
| 2026-01-06 | 1414 | UBS AG | 1,109,100 | 1% | ▲ | |
| 2026-01-05 | 1414 | Barclays Bank PLC | 1,380,000 | 1% | ▼ | 866,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 907,500 | 110,000 | 402,200 | 23,800 | 505,300 | 86,200 |
| 2026-01-16 | 1,030,400 | 72,400 | 440,200 | 2,200 | 590,200 | 70,200 |
| 2026-01-09 | 1,045,500 | 66,700 | 470,200 | 800 | 575,300 | 65,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |