[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:14283億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,124 | 2,155 | 2,110 | 2,130 | 2,870,100 | 675,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250910 | 2,124 | 2,162 | 2,116 | 2,141 | 2,265,000 | -605,100 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 17% |
| 20250911 | 2,162 | 2,185 | 2,154 | 2,181 | 2,659,400 | 394,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250908 | 2,067 | 2,114 | 2,061 | 2,105 | 2,194,800 | -126,500 | 102% | ▲ | 2282 | 0 | 4 | 100% | 15% |
| 20250912 | 2,185 | 2,209 | 2,145 | 2,146 | 4,216,300 | 1,556,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 15% |
| 20250919 | 2,112 | 2,144 | 2,107 | 2,133 | 4,623,500 | 2,471,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20250916 | 2,143 | 2,150 | 2,111 | 2,115 | 3,127,000 | -1,089,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250926 | 2,110 | 2,130 | 2,103 | 2,114 | 2,613,700 | -272,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20250918 | 2,095 | 2,120 | 2,073 | 2,110 | 2,152,500 | -228,700 | 101% | ▲ | 2882 | 0 | 0 | 97% | 12% |
| 20250924 | 2,113 | 2,118 | 2,079 | 2,114 | 2,269,200 | 51,800 | 101% | ▲ | 7171 | 0 | 0 | 97% | 12% |
| 20250925 | 2,116 | 2,138 | 2,090 | 2,098 | 2,886,300 | 617,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 9% |
| 20250922 | 2,133 | 2,142 | 2,066 | 2,089 | 2,217,400 | -2,406,100 | 98% | ▼ | 8828 | 0 | 0 | 96% | 11% |
| 20250917 | 2,100 | 2,116 | 2,079 | 2,095 | 2,381,200 | -745,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 11% |
| 20250929 | 2,096 | 2,098 | 2,054 | 2,076 | 2,100,500 | -513,200 | 98% | ▼ | 8888 | 51 | 0 | 95% | 4% |
| 20250930 | 2,062 | 2,090 | 2,053 | 2,080 | 1,946,900 | -153,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251006 | 2,049 | 2,080 | 2,025 | 2,056 | 2,617,600 | 195,700 | 104% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251007 | 2,075 | 2,078 | 2,040 | 2,047 | 1,963,200 | -654,400 | 100% | ▼ | 8228 | 0 | 0 | 94% | 4% |
| 20251001 | 2,052 | 2,066 | 2,012 | 2,039 | 2,350,700 | 403,800 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251008 | 2,056 | 2,091 | 2,020 | 2,030 | 2,550,500 | 587,300 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 3% |
| 20251009 | 2,042 | 2,044 | 1,998 | 2,016 | 2,245,800 | -304,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20251002 | 2,023 | 2,040 | 1,979 | 1,979 | 2,359,600 | 8,900 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251003 | 1,979 | 2,019 | 1,968 | 1,976 | 2,421,900 | 62,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251010 | 1,995 | 2,035 | 1,950 | 1,993 | 3,502,700 | 1,256,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 777,700 | 304,800 | 187,400 | 80,300 | 590,300 | 224,500 |
| 2025-09-19 | 672,600 | 290,200 | 190,800 | 77,900 | 481,800 | 212,300 |
| 2025-09-26 | 585,800 | 269,700 | 156,800 | 77,600 | 429,000 | 192,100 |
| 2025-10-03 | 540,300 | 251,700 | 135,400 | 78,400 | 404,900 | 173,300 |
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） |