[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:2518億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 6,083 | 6,097 | 5,981 | 5,983 | 356,000 | 265,200 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260304 | 6,479 | 6,530 | 6,163 | 6,325 | 221,200 | 101,000 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 7% |
| 20260224 | 6,700 | 6,784 | 6,541 | 6,733 | 168,000 | 23,200 | 102% | ▲ | 1711 | 0 | 0 | 100% | 17% |
| 20260309 | 5,910 | 6,032 | 5,891 | 6,015 | 162,500 | 32,700 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260302 | 6,750 | 6,833 | 6,639 | 6,821 | 158,200 | 14,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 19% |
| 20260305 | 6,508 | 6,534 | 6,286 | 6,340 | 150,000 | -71,200 | 100% | ▲ | 2222 | 0 | 0 | 92% | 7% |
| 20260326 | 6,014 | 6,026 | 5,955 | 6,026 | 146,200 | 56,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 88% | 4% |
| 20260227 | 6,736 | 6,891 | 6,726 | 6,871 | 144,100 | 41,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20260310 | 6,163 | 6,224 | 6,103 | 6,152 | 139,400 | -23,100 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260306 | 6,240 | 6,301 | 6,160 | 6,253 | 129,800 | -20,200 | 99% | ▼ | 8888 | 0 | 0 | 91% | 4% |
| 20260303 | 6,770 | 6,842 | 6,662 | 6,679 | 120,200 | -38,000 | 98% | ▼▼ | 2228 | 51 | 0 | 97% | 16% |
| 20260225 | 6,733 | 6,793 | 6,678 | 6,785 | 115,800 | -52,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 18% |
| 20260323 | 5,853 | 5,853 | 5,746 | 5,780 | 115,200 | -240,800 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260226 | 6,806 | 6,820 | 6,714 | 6,714 | 102,600 | -13,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20260311 | 6,220 | 6,278 | 6,167 | 6,188 | 94,100 | -45,300 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260324 | 5,880 | 5,917 | 5,850 | 5,895 | 92,400 | -22,800 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20260313 | 5,981 | 6,107 | 5,973 | 6,036 | 91,100 | 1,200 | 99% | ▼▼ | 7777 | 51 | 0 | 88% | 0% |
| 20260318 | 6,053 | 6,183 | 6,025 | 6,183 | 90,800 | 11,400 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20260312 | 6,100 | 6,119 | 6,026 | 6,081 | 89,900 | -4,200 | 98% | ▼ | 8888 | 51 | 0 | 89% | 1% |
| 20260325 | 5,995 | 6,022 | 5,969 | 5,989 | 89,400 | -3,000 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260317 | 6,031 | 6,099 | 5,999 | 6,016 | 79,400 | 13,900 | 100% | ▲ | 1171 | 51 | 0 | 88% | 0% |
| 20260316 | 6,036 | 6,090 | 5,978 | 6,012 | 65,500 | -25,600 | 100% | ▼▼▼ | 8228 | 51 | 0 | 87% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 114,600 | 23,200 | 83,800 | 9,100 | 30,800 | 14,100 |
| 2026-03-06 | 120,800 | 21,700 | 86,000 | 8,200 | 34,800 | 13,500 |
| 2026-03-13 | 123,800 | 24,200 | 87,000 | 8,800 | 36,800 | 15,400 |
| 2026-03-19 | 125,700 | 20,600 | 85,700 | 9,300 | 40,000 | 11,300 |
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 |