[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:2374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 6,031 | 6,099 | 5,999 | 6,016 | 79,400 | 13,900 | 100% | ▲ | 1171 | 51 | 0 | 88% | 0% |
| 20260415 | 5,728 | 5,772 | 5,682 | 5,682 | 89,700 | 2,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260414 | 5,755 | 5,783 | 5,696 | 5,725 | 87,300 | -25,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260331 | 5,676 | 5,797 | 5,646 | 5,719 | 136,900 | -9,600 | 99% | ▼▼▼ | 8228 | 24 | 0 | 86% | 0% |
| 20260330 | 5,652 | 5,810 | 5,630 | 5,763 | 146,500 | -15,900 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260316 | 6,036 | 6,090 | 5,978 | 6,012 | 65,500 | -25,600 | 100% | ▼▼▼ | 8228 | 51 | 0 | 87% | 0% |
| 20260323 | 5,853 | 5,853 | 5,746 | 5,780 | 115,200 | -240,800 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260319 | 6,083 | 6,097 | 5,981 | 5,983 | 356,000 | 265,200 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260413 | 5,786 | 5,827 | 5,720 | 5,750 | 112,500 | 22,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260410 | 5,903 | 5,934 | 5,798 | 5,798 | 89,800 | -50,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260407 | 5,765 | 5,809 | 5,722 | 5,775 | 129,000 | 30,700 | 100% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260406 | 5,820 | 5,848 | 5,765 | 5,765 | 98,300 | 18,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260403 | 5,863 | 5,898 | 5,802 | 5,845 | 80,200 | -21,800 | 100% | ▲ | 8882 | 51 | 0 | 93% | 2% |
| 20260324 | 5,880 | 5,917 | 5,850 | 5,895 | 92,400 | -22,800 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20260402 | 5,998 | 6,030 | 5,828 | 5,832 | 102,000 | 19,800 | 98% | ▼ | 1717 | 51 | 0 | 92% | 2% |
| 20260409 | 5,933 | 5,968 | 5,855 | 5,872 | 140,000 | -10,900 | 99% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260327 | 5,986 | 6,018 | 5,926 | 5,972 | 162,400 | 16,200 | 99% | ▼ | 7777 | 0 | 0 | 87% | 3% |
| 20260318 | 6,053 | 6,183 | 6,025 | 6,183 | 90,800 | 11,400 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20260401 | 5,899 | 5,923 | 5,829 | 5,923 | 82,200 | -54,700 | 104% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260408 | 5,920 | 5,959 | 5,904 | 5,932 | 150,900 | 21,900 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260326 | 6,014 | 6,026 | 5,955 | 6,026 | 146,200 | 56,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 88% | 4% |
| 20260325 | 5,995 | 6,022 | 5,969 | 5,989 | 89,400 | -3,000 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 125,700 | 20,600 | 85,700 | 9,300 | 40,000 | 11,300 |
| 2026-03-27 | 120,000 | 35,200 | 84,600 | 8,700 | 35,400 | 26,500 |
| 2026-04-03 | 115,300 | 22,400 | 81,200 | 8,500 | 34,100 | 13,900 |
| 2026-04-10 | 121,300 | 21,000 | 81,500 | 8,000 | 39,800 | 13,000 |
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 |