[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:2495億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 5,724 | 5,761 | 5,684 | 5,684 | 78,100 | 16,500 | 99% | ▼ | 7417 | 51 | 0 | 97% | 2% |
| 20251226 | 5,715 | 5,773 | 5,678 | 5,684 | 93,900 | 35,100 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251230 | 5,778 | 5,778 | 5,716 | 5,716 | 59,000 | -8,400 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251222 | 5,766 | 5,776 | 5,691 | 5,702 | 100,600 | 10,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251223 | 5,703 | 5,772 | 5,684 | 5,756 | 61,600 | -39,000 | 101% | ▲ | 8882 | 51 | 15 | 98% | 3% |
| 20251225 | 5,691 | 5,735 | 5,672 | 5,735 | 58,800 | -19,300 | 101% | ▲ | 8882 | 51 | 13 | 98% | 3% |
| 20251229 | 5,703 | 5,750 | 5,695 | 5,750 | 67,400 | -26,500 | 101% | ▲ | 8282 | 51 | 11 | 98% | 3% |
| 20260107 | 5,787 | 5,809 | 5,750 | 5,770 | 97,800 | -37,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260108 | 5,763 | 5,855 | 5,752 | 5,810 | 92,300 | -5,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260121 | 5,871 | 5,955 | 5,851 | 5,949 | 110,800 | 57,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260120 | 5,997 | 6,030 | 5,911 | 5,930 | 53,600 | -33,300 | 99% | ▼▼ | 2828 | 51 | 0 | 99% | 4% |
| 20260115 | 5,910 | 5,970 | 5,910 | 5,926 | 86,500 | -39,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260106 | 5,820 | 5,856 | 5,789 | 5,833 | 135,400 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260105 | 5,720 | 5,809 | 5,716 | 5,802 | 137,300 | 78,300 | 102% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20260113 | 5,890 | 5,948 | 5,841 | 5,869 | 133,600 | 46,500 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20260114 | 5,877 | 5,961 | 5,870 | 5,961 | 126,000 | -7,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260109 | 5,855 | 5,870 | 5,788 | 5,869 | 87,100 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260116 | 5,931 | 6,010 | 5,886 | 5,991 | 93,200 | 6,700 | 101% | ▲ | 1711 | 0 | 0 | 100% | 6% |
| 20260119 | 5,991 | 6,029 | 5,965 | 5,983 | 86,900 | -6,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260122 | 5,955 | 6,023 | 5,945 | 5,997 | 88,700 | -22,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260123 | 6,000 | 6,040 | 5,956 | 5,971 | 92,700 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 113,300 | 17,600 | 79,300 | 8,800 | 34,000 | 8,800 |
| 2026-01-09 | 100,100 | 25,200 | 76,900 | 8,700 | 23,200 | 16,500 |
| 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 |
|---|---|---|---|
| 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 |