[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:2375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 5,820 | 5,875 | 5,793 | 5,863 | 107,200 | 28,600 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251211 | 5,848 | 5,848 | 5,756 | 5,789 | 78,600 | -17,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251210 | 5,770 | 5,818 | 5,750 | 5,783 | 95,600 | -19,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251208 | 5,670 | 5,783 | 5,651 | 5,781 | 145,500 | 22,200 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251127 | 5,735 | 5,741 | 5,665 | 5,682 | 97,400 | -51,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251215 | 5,828 | 5,840 | 5,724 | 5,775 | 157,800 | 50,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20251209 | 5,863 | 5,880 | 5,714 | 5,751 | 115,300 | -30,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251128 | 5,682 | 5,718 | 5,665 | 5,673 | 57,800 | -39,600 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 7% |
| 20251216 | 5,800 | 5,800 | 5,711 | 5,711 | 113,500 | -44,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251201 | 5,675 | 5,681 | 5,572 | 5,613 | 82,200 | 24,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251205 | 5,610 | 5,630 | 5,589 | 5,613 | 123,300 | 14,800 | 100% | ▲▲▲ | 7111 | 0 | 0 | 98% | 5% |
| 20251204 | 5,580 | 5,644 | 5,571 | 5,603 | 108,500 | 36,800 | 100% | ▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20251203 | 5,570 | 5,595 | 5,543 | 5,580 | 71,700 | -4,300 | 100% | ▲ | 8282 | 51 | 8 | 97% | 5% |
| 20251202 | 5,650 | 5,650 | 5,525 | 5,570 | 76,000 | -6,200 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 5% |
| 20251217 | 5,722 | 5,732 | 5,633 | 5,673 | 97,400 | -16,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20251219 | 5,713 | 5,790 | 5,712 | 5,766 | 89,700 | -15,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251218 | 5,700 | 5,760 | 5,688 | 5,733 | 104,800 | 7,400 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251223 | 5,703 | 5,772 | 5,684 | 5,756 | 61,600 | -39,000 | 101% | ▲ | 8882 | 51 | 0 | 98% | 3% |
| 20251225 | 5,691 | 5,735 | 5,672 | 5,735 | 58,800 | -19,300 | 101% | ▲ | 8882 | 51 | 0 | 98% | 3% |
| 20251222 | 5,766 | 5,776 | 5,691 | 5,702 | 100,600 | 10,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 105,700 | 13,200 | 78,200 | 2,700 | 27,500 | 10,500 |
| 2025-12-05 | 103,200 | 16,000 | 76,000 | 6,000 | 27,200 | 10,000 |
| 2025-12-12 | 101,500 | 26,000 | 77,000 | 8,800 | 24,500 | 17,200 |
| 2025-12-19 | 103,000 | 17,700 | 76,900 | 8,800 | 26,100 | 8,900 |
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 |