[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:2415億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 5,537 | 5,743 | 5,380 | 5,400 | 668,300 | 414,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251106 | 5,417 | 5,531 | 5,378 | 5,473 | 253,800 | 72,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 8% |
| 20251126 | 5,668 | 5,743 | 5,628 | 5,735 | 148,400 | 42,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251121 | 5,526 | 5,625 | 5,513 | 5,563 | 172,500 | 40,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251204 | 5,580 | 5,644 | 5,571 | 5,603 | 108,500 | 36,800 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251119 | 5,358 | 5,414 | 5,313 | 5,402 | 121,000 | 36,200 | 101% | ▲ | 7171 | 0 | 5 | 98% | 2% |
| 20251201 | 5,675 | 5,681 | 5,572 | 5,613 | 82,200 | 24,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251208 | 5,670 | 5,783 | 5,651 | 5,781 | 145,500 | 22,200 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251118 | 5,361 | 5,418 | 5,294 | 5,325 | 84,800 | 19,600 | 99% | ▼▼▼ | 7777 | 24 | 6 | 97% | 2% |
| 20251114 | 5,346 | 5,400 | 5,322 | 5,380 | 93,800 | 16,600 | 100% | ▼ | 7777 | 0 | 7 | 98% | 4% |
| 20251205 | 5,610 | 5,630 | 5,589 | 5,613 | 123,300 | 14,800 | 100% | ▲▲▲ | 7111 | 0 | 0 | 98% | 5% |
| 20251120 | 5,480 | 5,565 | 5,453 | 5,540 | 132,400 | 11,400 | 103% | ▲▲ | 1111 | 40 | 12 | 100% | 5% |
| 20251203 | 5,570 | 5,595 | 5,543 | 5,580 | 71,700 | -4,300 | 100% | ▲ | 8282 | 51 | 0 | 97% | 5% |
| 20251202 | 5,650 | 5,650 | 5,525 | 5,570 | 76,000 | -6,200 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 5% |
| 20251112 | 5,366 | 5,427 | 5,320 | 5,348 | 108,400 | -17,200 | 99% | ▼ | 2228 | 0 | 10 | 97% | 3% |
| 20251117 | 5,429 | 5,448 | 5,350 | 5,376 | 65,200 | -28,600 | 100% | ▼▼ | 2228 | 51 | 7 | 98% | 3% |
| 20251113 | 5,366 | 5,442 | 5,366 | 5,384 | 77,200 | -31,200 | 101% | ▲ | 2252 | 0 | 9 | 98% | 4% |
| 20251111 | 5,300 | 5,402 | 5,287 | 5,386 | 125,600 | -35,800 | 101% | ▲ | 8882 | 0 | 10 | 98% | 6% |
| 20251128 | 5,682 | 5,718 | 5,665 | 5,673 | 57,800 | -39,600 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 7% |
| 20251127 | 5,735 | 5,741 | 5,665 | 5,682 | 97,400 | -51,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251125 | 5,575 | 5,641 | 5,561 | 5,616 | 105,900 | -66,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251110 | 5,469 | 5,500 | 5,308 | 5,324 | 161,400 | -506,900 | 99% | ▼▼ | 8888 | 0 | 20 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 129,100 | 9,400 | 91,900 | 2,100 | 37,200 | 7,300 |
| 2025-11-14 | 123,600 | 9,700 | 89,800 | 2,000 | 33,800 | 7,700 |
| 2025-11-21 | 121,500 | 10,200 | 91,800 | 2,600 | 29,700 | 7,600 |
| 2025-11-28 | 105,700 | 13,200 | 78,200 | 2,700 | 27,500 | 10,500 |
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 |