[1820]西松建:【建設】財務健全で土木戸田建設と業務提携
Yahoo! 【プライム/03建設業】 売上高:3668110 当期純利益:175430 総資産:5920460 時価:2756億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 5,890 | 5,948 | 5,841 | 5,869 | 133,600 | 46,500 | 100% | -- | 1114 | 0 | 20 | 100% | 3% |
| 20260114 | 5,877 | 5,961 | 5,870 | 5,961 | 126,000 | -7,600 | 102% | ▲ | 2282 | 0 | 19 | 100% | 5% |
| 20260115 | 5,910 | 5,970 | 5,910 | 5,926 | 86,500 | -39,500 | 99% | ▼ | 2228 | 0 | 18 | 99% | 4% |
| 20260116 | 5,931 | 6,010 | 5,886 | 5,991 | 93,200 | 6,700 | 101% | ▲ | 1711 | 0 | 17 | 100% | 6% |
| 20260119 | 5,991 | 6,029 | 5,965 | 5,983 | 86,900 | -6,300 | 100% | ▼ | 2228 | 0 | 17 | 100% | 5% |
| 20260120 | 5,997 | 6,030 | 5,911 | 5,930 | 53,600 | -33,300 | 99% | ▼▼ | 2828 | 51 | 16 | 99% | 4% |
| 20260121 | 5,871 | 5,955 | 5,851 | 5,949 | 110,800 | 57,200 | 100% | ▲ | 7771 | 0 | 13 | 99% | 5% |
| 20260122 | 5,955 | 6,023 | 5,945 | 5,997 | 88,700 | -22,100 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 6% |
| 20260123 | 6,000 | 6,040 | 5,956 | 5,971 | 92,700 | 4,000 | 100% | ▼ | 1117 | 0 | 13 | 100% | 5% |
| 20260126 | 5,871 | 5,919 | 5,838 | 5,840 | 113,000 | 20,300 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 3% |
| 20260127 | 5,842 | 5,860 | 5,782 | 5,858 | 102,300 | -10,700 | 100% | ▲ | 8882 | 0 | 9 | 98% | 3% |
| 20260128 | 5,823 | 5,823 | 5,757 | 5,763 | 81,800 | -20,500 | 98% | ▼ | 8888 | 0 | 8 | 96% | 1% |
| 20260129 | 5,721 | 5,763 | 5,630 | 5,759 | 112,400 | 30,600 | 100% | ▼▼ | 7777 | 0 | 7 | 96% | 1% |
| 20260130 | 5,763 | 5,774 | 5,703 | 5,752 | 97,100 | -15,300 | 100% | ▼▼▼ | 2228 | 24 | 6 | 96% | 1% |
| 20260202 | 5,840 | 5,868 | 5,752 | 5,779 | 125,300 | 28,200 | 100% | ▲ | 1111 | 0 | 5 | 96% | 0% |
| 20260203 | 5,816 | 5,954 | 5,795 | 5,925 | 115,700 | -9,600 | 103% | ▲▲ | 2282 | 0 | 4 | 99% | 3% |
| 20260204 | 5,925 | 5,978 | 5,915 | 5,936 | 119,900 | 4,200 | 100% | ▲▲▲ | 1111 | 40 | 4 | 99% | 3% |
| 20260205 | 5,980 | 6,006 | 5,891 | 5,987 | 96,600 | -23,300 | 101% | ▲▲▲▲ | 2822 | 0 | 4 | 100% | 4% |
| 20260206 | 6,020 | 6,180 | 6,014 | 6,169 | 164,300 | 67,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20260209 | 6,279 | 6,324 | 6,210 | 6,267 | 165,700 | 1,400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260210 | 6,271 | 6,379 | 6,250 | 6,338 | 122,900 | -42,800 | 101% | ▲▲▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 10% |
| 20260212 | 6,438 | 6,660 | 6,386 | 6,595 | 411,000 | 288,100 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 104,600 | 27,000 | 78,900 | 7,800 | 25,700 | 19,200 |
| 2026-01-30 | 116,200 | 26,000 | 82,300 | 8,500 | 33,900 | 17,500 |
| 2026-01-23 | 105,600 | 25,100 | 81,500 | 8,500 | 24,100 | 16,600 |
| 2026-01-16 | 105,300 | 24,800 | 79,800 | 9,000 | 25,500 | 15,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-06 11:00 | S100VW7J | 伊藤忠商事株式会社 | 変更報告書 |
| 2025-06-06 10:13 | S100VVXN | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-11-21 15:48 | S100UTR5 | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-11-07 15:48 | S100UNRE | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-10-07 15:13 | S100UHXX | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-09-17 15:14 | S100UDRS | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-09-05 15:10 | S100UC0N | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-08-26 15:06 | S100UA2E | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-08-14 15:22 | S100U8CT | 伊藤忠商事株式会社 | 変更報告書 |
| 2024-07-22 11:06 | S100U2U5 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |