[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:18433億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,000 | 2,003 | 1,960 | 1,971 | 1,577,600 | -186,600 | 99% | ▼ | 2228 | 51 | 5 | 93% | 1% |
| 20251020 | 1,983 | 1,994 | 1,953 | 1,992 | 1,764,200 | -677,500 | 102% | ▲ | 2222 | 0 | 6 | 93% | 2% |
| 20251023 | 2,028 | 2,059 | 2,016 | 2,036 | 2,080,200 | -623,900 | 99% | ▼ | 2228 | 0 | 9 | 96% | 4% |
| 20251028 | 2,100 | 2,105 | 2,031 | 2,044 | 1,956,300 | -22,400 | 97% | ▼ | 8828 | 51 | 7 | 97% | 4% |
| 20251029 | 2,065 | 2,077 | 2,027 | 2,041 | 2,608,700 | 652,400 | 100% | ▼▼ | 7777 | 0 | 5 | 96% | 4% |
| 20251022 | 1,984 | 2,057 | 1,980 | 2,052 | 2,704,100 | 1,126,500 | 104% | ▲ | 1171 | 0 | 4 | 97% | 5% |
| 20251024 | 2,051 | 2,085 | 2,037 | 2,074 | 2,170,300 | 90,100 | 102% | ▲ | 1111 | 0 | 8 | 98% | 6% |
| 20251030 | 2,049 | 2,077 | 2,030 | 2,069 | 2,152,500 | -456,200 | 101% | ▲ | 8282 | 0 | 4 | 98% | 6% |
| 20251031 | 2,077 | 2,088 | 2,054 | 2,074 | 1,745,600 | -406,900 | 100% | ▲▲ | 2222 | 0 | 3 | 98% | 6% |
| 20251027 | 2,098 | 2,128 | 2,079 | 2,117 | 1,978,700 | -191,600 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20251104 | 2,067 | 2,131 | 2,061 | 2,105 | 2,350,700 | 605,100 | 101% | ▲▲▲ | 1171 | 0 | 2 | 99% | 8% |
| 20251105 | 2,109 | 2,198 | 2,024 | 2,187 | 4,461,800 | 2,111,100 | 104% | ▲▲▲▲ | 1711 | 0 | 2 | 100% | 12% |
| 20251107 | 2,200 | 2,258 | 2,065 | 2,188 | 7,200,300 | 3,926,100 | 99% | ▼ | 1717 | 0 | 3 | 99% | 12% |
| 20251106 | 2,162 | 2,216 | 2,153 | 2,216 | 3,274,200 | -1,187,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20251110 | 2,176 | 2,281 | 2,152 | 2,271 | 4,288,400 | -2,911,900 | 104% | ▲ | 2282 | 0 | 2 | 100% | 16% |
| 20251111 | 2,240 | 2,345 | 2,214 | 2,313 | 4,417,700 | 129,300 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 18% |
| 20251112 | 2,310 | 2,366 | 2,295 | 2,362 | 3,283,900 | -1,133,800 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 21% |
| 20251119 | 2,482 | 2,528 | 2,425 | 2,485 | 3,276,400 | 102,000 | 102% | ▲ | 1171 | 0 | 0 | 99% | 22% |
| 20251118 | 2,500 | 2,526 | 2,422 | 2,432 | 3,174,400 | 486,400 | 97% | ▼▼▼ | 1777 | 51 | 0 | 97% | 23% |
| 20251120 | 2,529 | 2,559 | 2,485 | 2,540 | 2,605,900 | -670,500 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 25% |
| 20251121 | 2,501 | 2,572 | 2,492 | 2,572 | 3,372,900 | 767,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 26% |
| 20251117 | 2,519 | 2,520 | 2,456 | 2,503 | 2,688,000 | -421,000 | 100% | ▼▼ | 8828 | 0 | 0 | 100% | 27% |
| 20251114 | 2,494 | 2,529 | 2,472 | 2,507 | 3,109,000 | -1,356,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 28% |
| 20251113 | 2,366 | 2,516 | 2,358 | 2,515 | 4,465,400 | 1,181,500 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 664,200 | 200,400 | 129,700 | 68,900 | 534,500 | 131,500 |
| 2025-10-31 | 602,100 | 177,700 | 124,100 | 68,200 | 478,000 | 109,500 |
| 2025-11-07 | 634,100 | 173,400 | 167,900 | 63,000 | 466,200 | 110,400 |
| 2025-11-14 | 621,300 | 287,900 | 176,600 | 64,900 | 444,700 | 223,000 |
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） |