[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:2643億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 6,566 | 6,648 | 6,376 | 6,376 | 219,300 | -191,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20260218 | 6,535 | 6,654 | 6,535 | 6,617 | 121,100 | -120,900 | 101% | ▲▲▲ | 8282 | 0 | 7 | 100% | 15% |
| 20260225 | 6,733 | 6,793 | 6,678 | 6,785 | 115,800 | -52,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 18% |
| 20260210 | 6,271 | 6,379 | 6,250 | 6,338 | 122,900 | -42,800 | 101% | ▲▲▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 10% |
| 20260303 | 6,770 | 6,842 | 6,662 | 6,679 | 120,200 | -38,000 | 98% | ▼▼ | 2228 | 51 | 0 | 97% | 16% |
| 20260205 | 5,980 | 6,006 | 5,891 | 5,987 | 96,600 | -23,300 | 101% | ▲▲▲▲ | 2822 | 0 | 4 | 100% | 4% |
| 20260226 | 6,806 | 6,820 | 6,714 | 6,714 | 102,600 | -13,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20260203 | 5,816 | 5,954 | 5,795 | 5,925 | 115,700 | -9,600 | 103% | ▲▲ | 2282 | 0 | 4 | 99% | 3% |
| 20260219 | 6,575 | 6,681 | 6,530 | 6,681 | 122,200 | 1,100 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 16% |
| 20260209 | 6,279 | 6,324 | 6,210 | 6,267 | 165,700 | 1,400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260216 | 6,407 | 6,516 | 6,304 | 6,502 | 221,300 | 2,000 | 102% | ▲ | 7771 | 0 | 6 | 99% | 13% |
| 20260204 | 5,925 | 5,978 | 5,915 | 5,936 | 119,900 | 4,200 | 100% | ▲▲▲ | 1111 | 40 | 4 | 99% | 3% |
| 20260302 | 6,750 | 6,833 | 6,639 | 6,821 | 158,200 | 14,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 19% |
| 20260217 | 6,599 | 6,658 | 6,513 | 6,540 | 242,000 | 20,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20260220 | 6,666 | 6,680 | 6,583 | 6,612 | 144,800 | 22,600 | 99% | ▼ | 7117 | 51 | 0 | 99% | 15% |
| 20260224 | 6,700 | 6,784 | 6,541 | 6,733 | 168,000 | 23,200 | 102% | ▲ | 1711 | 0 | 0 | 100% | 17% |
| 20260202 | 5,840 | 5,868 | 5,752 | 5,779 | 125,300 | 28,200 | 100% | ▲ | 1111 | 0 | 5 | 96% | 0% |
| 20260227 | 6,736 | 6,891 | 6,726 | 6,871 | 144,100 | 41,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20260206 | 6,020 | 6,180 | 6,014 | 6,169 | 164,300 | 67,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20260304 | 6,479 | 6,530 | 6,163 | 6,325 | 221,200 | 101,000 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 7% |
| 20260212 | 6,438 | 6,660 | 6,386 | 6,595 | 411,000 | 288,100 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 9 | 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 |
| 2026-02-13 | 113,700 | 32,600 | 84,000 | 8,600 | 29,700 | 24,000 |
| 2026-02-20 | 115,300 | 20,500 | 83,200 | 8,900 | 32,100 | 11,600 |
| 2026-02-27 | 114,600 | 23,200 | 83,800 | 9,100 | 30,800 | 14,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-08-14 15:22 | S100U8CT | 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 |
| 2024-09-05 15:10 | S100UC0N | 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 |
| 2024-10-07 15:13 | S100UHXX | 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 |
| 2024-11-21 15:48 | S100UTR5 | 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） |
| 2025-06-06 11:00 | S100VW7J | 伊藤忠商事株式会社 | 変更報告書 |