[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/建設業】 売上高:19443600 当期純利益:660150 総資産:25237700 時価:14047億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,929 | 1,960 | 1,914 | 1,960 | 1,606,800 | -681,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250822 | 1,915 | 1,950 | 1,907 | 1,946 | 1,884,200 | -49,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250821 | 1,913 | 1,915 | 1,867 | 1,900 | 1,933,900 | -475,000 | 99% | ▼ | 8828 | 51 | 0 | 99% | 16% |
| 20250815 | 1,832 | 1,876 | 1,824 | 1,872 | 2,066,900 | -1,331,700 | 102% | ▲ | 2282 | 0 | 6 | 99% | 14% |
| 20250728 | 1,695 | 1,701 | 1,650 | 1,650 | 2,133,800 | 469,100 | 98% | ▼ | 1717 | 0 | 9 | 98% | 4% |
| 20250819 | 1,889 | 1,908 | 1,870 | 1,908 | 2,167,200 | -21,000 | 102% | ▲▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20250818 | 1,859 | 1,898 | 1,846 | 1,874 | 2,188,200 | 121,300 | 100% | ▲▲ | 1111 | 40 | 9 | 99% | 15% |
| 20250827 | 1,918 | 1,949 | 1,907 | 1,920 | 2,288,600 | -151,000 | 102% | ▲ | 2222 | 0 | 0 | 99% | 17% |
| 20250820 | 1,904 | 1,920 | 1,882 | 1,913 | 2,408,900 | 241,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250826 | 1,917 | 1,927 | 1,875 | 1,888 | 2,439,600 | -232,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250825 | 1,950 | 1,963 | 1,901 | 1,905 | 2,671,800 | 787,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 16% |
| 20250805 | 1,715 | 1,732 | 1,696 | 1,732 | 2,721,500 | -285,400 | 101% | ▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250813 | 1,885 | 1,904 | 1,875 | 1,894 | 2,911,600 | -402,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250804 | 1,675 | 1,717 | 1,662 | 1,712 | 3,006,900 | -890,900 | 98% | ▼ | 8888 | 0 | 3 | 98% | 7% |
| 20250806 | 1,735 | 1,786 | 1,729 | 1,776 | 3,100,600 | 379,100 | 103% | ▲▲ | 1111 | 51 | 3 | 100% | 10% |
| 20250812 | 1,855 | 1,894 | 1,833 | 1,871 | 3,314,500 | -646,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 15% |
| 20250814 | 1,861 | 1,871 | 1,812 | 1,828 | 3,398,600 | 487,000 | 97% | ▼ | 7777 | 0 | 11 | 97% | 12% |
| 20250807 | 1,794 | 1,813 | 1,774 | 1,807 | 3,492,300 | 391,700 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20250801 | 1,697 | 1,761 | 1,691 | 1,740 | 3,897,800 | -82,300 | 104% | ▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20250808 | 1,820 | 1,855 | 1,794 | 1,827 | 3,961,000 | 468,700 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 13% |
| 20250731 | 1,646 | 1,692 | 1,638 | 1,681 | 3,980,100 | -1,454,800 | 103% | ▲ | 2282 | 0 | 2 | 100% | 6% |
| 20250730 | 1,650 | 1,659 | 1,615 | 1,636 | 5,434,900 | -7,737,700 | 98% | ▼ | 8228 | 0 | 3 | 97% | 3% |
| 20250729 | 1,631 | 1,788 | 1,613 | 1,677 | 13,172,600 | 11,038,800 | 102% | ▲ | 1771 | 22 | 4 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 577,100 | 331,800 | 124,100 | 81,800 | 453,000 | 250,000 |
| 2025-08-08 | 452,300 | 331,900 | 108,000 | 87,300 | 344,300 | 244,600 |
| 2025-08-15 | 484,000 | 338,800 | 117,600 | 87,400 | 366,400 | 251,400 |
| 2025-08-22 | 541,300 | 350,900 | 146,300 | 96,200 | 395,000 | 254,700 |
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 |