[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:2253億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 5,461 | 5,484 | 5,350 | 5,394 | 142,200 | -68,900 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260528 | 5,414 | 5,491 | 5,359 | 5,418 | 101,700 | -59,900 | 100% | ▲ | 2882 | 0 | 0 | 92% | 0% |
| 20260609 | 5,326 | 5,361 | 5,246 | 5,293 | 93,500 | -57,100 | 100% | ▲ | 2222 | 51 | 0 | 92% | 2% |
| 20260601 | 5,384 | 5,408 | 5,334 | 5,334 | 150,500 | -42,200 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260605 | 5,300 | 5,379 | 5,276 | 5,350 | 111,900 | -36,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260616 | 5,500 | 5,500 | 5,350 | 5,393 | 116,700 | -26,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260603 | 5,199 | 5,254 | 5,160 | 5,242 | 131,500 | -23,400 | 101% | ▲ | 8282 | 0 | 9 | 90% | 1% |
| 20260519 | 5,459 | 5,580 | 5,459 | 5,542 | 155,500 | -21,000 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260522 | 5,400 | 5,407 | 5,339 | 5,398 | 133,700 | -8,500 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
| 20260615 | 5,407 | 5,530 | 5,392 | 5,514 | 143,200 | -7,300 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260525 | 5,422 | 5,543 | 5,422 | 5,479 | 137,900 | 4,200 | 102% | ▲▲ | 1111 | 51 | 0 | 93% | 2% |
| 20260602 | 5,300 | 5,300 | 5,145 | 5,199 | 154,900 | 4,400 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260518 | 5,563 | 5,563 | 5,425 | 5,433 | 176,500 | 4,700 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260526 | 5,485 | 5,545 | 5,417 | 5,473 | 144,000 | 6,100 | 100% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20260611 | 5,235 | 5,263 | 5,150 | 5,262 | 117,200 | 9,700 | 99% | ▼ | 7777 | 51 | 3 | 94% | 1% |
| 20260610 | 5,305 | 5,333 | 5,258 | 5,313 | 107,500 | 14,000 | 100% | ▲▲ | 7171 | 51 | 0 | 95% | 2% |
| 20260604 | 5,224 | 5,299 | 5,211 | 5,243 | 148,800 | 17,300 | 100% | ▲▲ | 1111 | 40 | 8 | 90% | 1% |
| 20260527 | 5,482 | 5,490 | 5,379 | 5,410 | 161,600 | 17,600 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260612 | 5,362 | 5,394 | 5,310 | 5,366 | 150,500 | 33,300 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260608 | 5,283 | 5,303 | 5,200 | 5,273 | 150,600 | 38,700 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260520 | 5,511 | 5,511 | 5,384 | 5,417 | 211,100 | 55,600 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260529 | 5,405 | 5,472 | 5,353 | 5,430 | 192,700 | 91,000 | 100% | ▲▲ | 7771 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 129,400 | 18,100 | 80,100 | 7,200 | 49,300 | 10,900 |
| 2026-05-29 | ||||||
| 2026-06-05 |
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 |