[1803]清水建:【建設】民間建築中心、社寺・伝統建築に定評
Yahoo! 【プライム/03建設業】 売上高:19443600 当期純利益:660150 総資産:25237700 時価:17637億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260610 | 2,440 | 2,469 | 2,425 | 2,464 | 2,865,500 | -609,800 | 101% | ▲▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260603 | 2,520 | 2,520 | 2,451 | 2,479 | 2,963,700 | -702,000 | 99% | ▼▼▼ | 8288 | 24 | 0 | 72% | 0% |
| 20260601 | 2,685 | 2,686 | 2,556 | 2,568 | 2,981,700 | -2,330,100 | 96% | ▼ | 8828 | 0 | 0 | 74% | 1% |
| 20260522 | 2,596 | 2,596 | 2,537 | 2,548 | 3,003,900 | -339,900 | 99% | ▼▼▼ | 8888 | 51 | 3 | 74% | 0% |
| 20260608 | 2,550 | 2,564 | 2,389 | 2,429 | 3,135,400 | -27,600 | 97% | ▼ | 2828 | 51 | 0 | 70% | 0% |
| 20260527 | 2,782 | 2,807 | 2,663 | 2,663 | 3,139,600 | -370,700 | 97% | ▼ | 8828 | 51 | 0 | 77% | 5% |
| 20260605 | 2,459 | 2,528 | 2,431 | 2,515 | 3,163,000 | -229,700 | 102% | ▲ | 2882 | 0 | 0 | 73% | 2% |
| 20260611 | 2,393 | 2,423 | 2,371 | 2,405 | 3,217,500 | 352,000 | 98% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260519 | 2,726 | 2,824 | 2,722 | 2,751 | 3,257,700 | -559,900 | 102% | ▲ | 2282 | 0 | 0 | 79% | 2% |
| 20260525 | 2,598 | 2,718 | 2,583 | 2,657 | 3,334,800 | 330,900 | 104% | ▲ | 1111 | 0 | 2 | 77% | 4% |
| 20260521 | 2,601 | 2,645 | 2,573 | 2,587 | 3,343,800 | -504,800 | 100% | ▼▼ | 8888 | 51 | 4 | 75% | 0% |
| 20260528 | 2,690 | 2,715 | 2,613 | 2,638 | 3,361,200 | 221,600 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 4% |
| 20260604 | 2,479 | 2,500 | 2,454 | 2,463 | 3,392,700 | 429,000 | 99% | ▼▼▼▼ | 7177 | 24 | 0 | 71% | 0% |
| 20260609 | 2,479 | 2,498 | 2,419 | 2,439 | 3,475,300 | 339,900 | 100% | ▲ | 7171 | 0 | 0 | 78% | 0% |
| 20260526 | 2,707 | 2,829 | 2,666 | 2,750 | 3,510,300 | 175,500 | 104% | ▲▲ | 1111 | 40 | 0 | 79% | 8% |
| 20260602 | 2,531 | 2,531 | 2,436 | 2,498 | 3,665,700 | 684,000 | 97% | ▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20260518 | 2,770 | 2,781 | 2,656 | 2,699 | 3,817,600 | -1,416,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 78% | 0% |
| 20260520 | 2,724 | 2,756 | 2,581 | 2,596 | 3,848,600 | 590,900 | 94% | ▼ | 7777 | 51 | 0 | 75% | 0% |
| 20260612 | 2,477 | 2,500 | 2,433 | 2,461 | 4,448,400 | 1,230,900 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20260515 | 2,957 | 2,992 | 2,771 | 2,782 | 5,234,500 | -645,100 | 95% | ▼▼▼ | 8888 | 24 | 0 | 80% | 1% |
| 20260529 | 2,620 | 2,706 | 2,597 | 2,682 | 5,311,800 | 1,950,600 | 102% | ▲ | 7771 | 0 | 0 | 77% | 5% |
| 20260514 | 3,125 | 3,149 | 2,933 | 2,933 | 5,879,600 | -1,400,100 | 94% | ▼▼ | 8888 | 0 | 0 | 85% | 6% |
| 20260513 | 3,395 | 3,410 | 3,122 | 3,127 | 7,279,700 | -8,534,000 | 90% | ▼ | 8828 | 0 | 0 | 90% | 13% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1,216,300 | 183,800 | 315,900 | 55,000 | 900,400 | 128,800 |
| 2026-05-22 | 1,302,500 | 148,700 | 368,600 | 48,300 | 933,900 | 100,400 |
| 2026-05-29 | ||||||
| 2026-06-05 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-05 13:38 | S100TK97 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-06-06 15:46 | S100TKMH | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-12 10:29 | S100U13Z | 社会福祉法人清水基金 | 大量保有報告書 |
| 2024-08-01 10:01 | S100U4ZC | 社会福祉法人清水基金 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-20 13:02 | S100UEA0 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-06 14:41 | S100V6EA | 清水地所株式会社 | 変更報告書 |
| 2025-09-03 16:00 | S100WMND | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-03-04 15:53 | S100XOHQ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |