| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,271 | 1,369 | 1,271 | 1,351 | 40,200 | 80 | 106% | 106% | 347% | ▲ | 99% | 100% | 101% | 100% | 114% |
| 20250311 | 1,351 | 1,378 | 1,325 | 1,335 | 71,200 | -16 | 99% | 99% | 177% | ▼ | 98% | 99% | 101% | 99% | 113% |
| 20250312 | 1,357 | 1,369 | 1,328 | 1,330 | 20,900 | -5 | 100% | 98% | 29% | ▼▼ | 100% | 103% | 106% | 98% | 112% |
| 20250313 | 1,320 | 1,350 | 1,316 | 1,323 | 20,100 | -7 | 99% | 100% | 96% | ▼▼▼ | 102% | 103% | 108% | 98% | 112% |
| 20250314 | 1,323 | 1,364 | 1,323 | 1,348 | 8,500 | 25 | 102% | 102% | 42% | ▲ | 100% | 101% | 107% | 100% | 114% |
| 20250317 | 1,350 | 1,359 | 1,345 | 1,346 | 5,300 | -2 | 100% | 100% | 62% | ▼ | 99% | 99% | 107% | 100% | 114% |
| 20250318 | 1,357 | 1,359 | 1,345 | 1,345 | 4,300 | -1 | 100% | 99% | 81% | ▼▼ | 101% | 100% | 108% | 100% | 114% |
| 20250319 | 1,347 | 1,358 | 1,333 | 1,358 | 5,400 | 13 | 101% | 101% | 126% | ▲ | 100% | 100% | 107% | 100% | 115% |
| 20250321 | 1,358 | 1,369 | 1,345 | 1,361 | 7,900 | 3 | 100% | 100% | 146% | ▲▲ | 98% | 97% | 107% | 100% | 115% |
| 20250324 | 1,361 | 1,361 | 1,340 | 1,340 | 12,600 | -21 | 98% | 98% | 159% | ▼ | 100% | 99% | 108% | 98% | 113% |
| 20250325 | 1,343 | 1,373 | 1,339 | 1,343 | 5,800 | 3 | 100% | 100% | 46% | ▲ | 101% | 101% | 109% | 99% | 113% |
| 20250326 | 1,339 | 1,353 | 1,339 | 1,353 | 2,200 | 10 | 101% | 101% | 38% | ▲▲ | 98% | 101% | 108% | 99% | 114% |
| 20250327 | 1,350 | 1,350 | 1,311 | 1,317 | 28,500 | -36 | 97% | 98% | 1295% | ▼ | 102% | 108% | 114% | 97% | 111% |
| 20250328 | 1,270 | 1,304 | 1,259 | 1,293 | 8,800 | -24 | 98% | 102% | 31% | ▼▼ | 103% | 105% | 113% | 95% | 109% |
| 20250331 | 1,291 | 1,331 | 1,280 | 1,330 | 18,900 | 37 | 103% | 103% | 215% | ▲ | 100% | 100% | 107% | 98% | 105% |
| 20250401 | 1,358 | 1,365 | 1,328 | 1,353 | 18,300 | 23 | 102% | 100% | 97% | ▲▲ | 95% | 92% | 101% | 99% | 106% |
| 20250402 | 1,443 | 1,443 | 1,360 | 1,369 | 241,500 | 16 | 101% | 95% | 1320% | ▲▲▲ | 100% | 101% | 107% | 100% | 108% |
| 20250403 | 1,354 | 1,385 | 1,344 | 1,350 | 63,900 | -19 | 99% | 100% | 26% | ▼ | 101% | 105% | 109% | 99% | 106% |
| 20250404 | 1,337 | 1,390 | 1,305 | 1,355 | 89,900 | 5 | 100% | 101% | 141% | ▲ | 101% | 108% | 107% | 99% | 107% |
| 20250408 | 1,325 | 1,346 | 1,302 | 1,333 | 24,100 | -22 | 98% | 101% | 27% | ▼ | 101% | 111% | 108% | 97% | 103% |
| 20250409 | 1,310 | 1,358 | 1,310 | 1,326 | 27,800 | -7 | 99% | 101% | 115% | ▼▼ | 101% | 107% | 101% | 97% | 103% |
| 20250410 | 1,356 | 1,383 | 1,346 | 1,367 | 33,100 | 41 | 103% | 101% | 119% | ▲ | 104% | 108% | 104% | 100% | 106% |
| 20250411 | 1,344 | 1,422 | 1,344 | 1,402 | 40,800 | 35 | 103% | 104% | 123% | ▲▲ | 101% | 103% | 100% | 100% | 108% |
| 20250414 | 1,410 | 1,463 | 1,410 | 1,426 | 32,900 | 24 | 102% | 101% | 81% | ▲▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20250415 | 1,448 | 1,465 | 1,413 | 1,450 | 34,500 | 24 | 102% | 100% | 105% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 112% |
| 20250416 | 1,462 | 1,491 | 1,434 | 1,448 | 65,900 | -2 | 100% | 99% | 191% | ▼ | 100% | 99% | 100% | 100% | 112% |
| 20250417 | 1,439 | 1,475 | 1,439 | 1,446 | 36,300 | -2 | 100% | 100% | 55% | ▼▼ | 98% | 97% | 99% | 100% | 112% |
| 20250418 | 1,453 | 1,463 | 1,419 | 1,422 | 11,400 | -24 | 98% | 98% | 31% | ▼▼▼ | 102% | 96% | 101% | 98% | 110% |
| 20250421 | 1,424 | 1,478 | 1,421 | 1,454 | 45,200 | 32 | 102% | 102% | 396% | ▲ | 100% | 96% | 102% | 100% | 112% |
| 20250422 | 1,430 | 1,445 | 1,416 | 1,423 | 21,800 | -31 | 98% | 100% | 48% | ▼ | 99% | 95% | 102% | 98% | 110% |
| 20250423 | 1,430 | 1,430 | 1,407 | 1,415 | 14,600 | -8 | 99% | 99% | 67% | ▼▼ | 97% | 96% | 103% | 97% | 109% |
| 20250424 | 1,411 | 1,419 | 1,372 | 1,372 | 27,500 | -43 | 97% | 97% | 188% | ▼▼▼ | 100% | 98% | 106% | 94% | 106% |
| 20250425 | 1,373 | 1,393 | 1,369 | 1,374 | 10,400 | 2 | 100% | 100% | 38% | ▲ | 98% | 100% | 107% | 94% | 106% |
| 20250428 | 1,363 | 1,374 | 1,298 | 1,338 | 34,200 | -36 | 97% | 98% | 329% | ▼ | 102% | 102% | 109% | 92% | 101% |
| 20250430 | 1,339 | 1,362 | 1,335 | 1,361 | 18,700 | 23 | 102% | 102% | 55% | ▲ | 99% | 100% | 107% | 94% | 103% |
| 20250501 | 1,360 | 1,360 | 1,340 | 1,343 | 5,100 | -18 | 99% | 99% | 27% | ▼ | 98% | 104% | 111% | 92% | 101% |
| 20250502 | 1,343 | 1,343 | 1,313 | 1,321 | 12,700 | -22 | 98% | 98% | 249% | ▼▼ | 103% | 107% | 113% | 91% | 100% |
| 20250507 | 1,321 | 1,368 | 1,321 | 1,362 | 26,300 | 41 | 103% | 103% | 207% | ▲ | 99% | 106% | 112% | 94% | 103% |
| 20250508 | 1,349 | 1,359 | 1,300 | 1,338 | 55,400 | -24 | 98% | 99% | 211% | ▼ | 101% | 106% | 111% | 92% | 101% |
| 20250509 | 1,358 | 1,382 | 1,357 | 1,366 | 22,600 | 28 | 102% | 101% | 41% | ▲ | 101% | 103% | 109% | 94% | 103% |
| 20250512 | 1,382 | 1,438 | 1,350 | 1,401 | 153,700 | 35 | 103% | 101% | 680% | ▲▲ | 100% | 102% | 107% | 96% | 106% |
| 20250513 | 1,407 | 1,416 | 1,388 | 1,412 | 21,900 | 11 | 101% | 100% | 14% | ▲▲▲ | 101% | 101% | 106% | 97% | 107% |
| 20250514 | 1,422 | 1,450 | 1,313 | 1,435 | 204,000 | 23 | 102% | 101% | 932% | ▲▲▲▲ | 92% | 99% | 102% | 99% | 109% |
| 20250515 | 1,479 | 1,479 | 1,361 | 1,362 | 108,600 | -73 | 95% | 92% | 53% | ▼ | 104% | 107% | 110% | 94% | 103% |
| 20250516 | 1,363 | 1,421 | 1,363 | 1,418 | 40,400 | 56 | 104% | 104% | 37% | ▲ | 101% | 102% | 106% | 98% | 107% |
| 20250519 | 1,424 | 1,470 | 1,388 | 1,442 | 40,600 | 24 | 102% | 101% | 100% | ▲▲ | 99% | 99% | 103% | 99% | 109% |
| 20250520 | 1,456 | 1,476 | 1,428 | 1,440 | 32,800 | -2 | 100% | 99% | 81% | ▼ | 102% | 100% | 105% | 99% | 109% |
| 20250521 | 1,438 | 1,477 | 1,438 | 1,460 | 28,100 | 20 | 101% | 102% | 86% | ▲ | 100% | 98% | 103% | 100% | 111% |
| 20250522 | 1,450 | 1,458 | 1,442 | 1,457 | 6,900 | -3 | 100% | 100% | 25% | ▼ | 100% | 98% | 103% | 100% | 110% |
| 20250523 | 1,448 | 1,462 | 1,422 | 1,448 | 17,800 | -9 | 99% | 100% | 258% | ▼▼ | 98% | 99% | 0% | 99% | 110% |
| 20250526 | 1,460 | 1,460 | 1,435 | 1,438 | 7,200 | -10 | 99% | 98% | 40% | ▼▼▼ | 98% | 104% | 0% | 98% | 109% |
| 20250527 | 1,436 | 1,437 | 1,414 | 1,414 | 7,900 | -24 | 98% | 98% | 110% | ▼▼▼▼ | 99% | 106% | 0% | 97% | 107% |
| 20250528 | 1,417 | 1,426 | 1,400 | 1,407 | 16,100 | -7 | 100% | 99% | 204% | ▼▼▼▼▼ | 100% | 106% | 0% | 96% | 107% |
| 20250529 | 1,421 | 1,433 | 1,400 | 1,415 | 8,900 | 8 | 101% | 100% | 55% | ▲ | 102% | 106% | 0% | 97% | 107% |
| 20250530 | 1,421 | 1,445 | 1,417 | 1,445 | 11,800 | 30 | 102% | 102% | 133% | ▲▲ | 103% | 103% | 0% | 99% | 109% |
| 20250602 | 1,441 | 1,499 | 1,441 | 1,489 | 48,500 | 44 | 103% | 103% | 411% | ▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20250603 | 1,495 | 1,499 | 1,474 | 1,496 | 19,400 | 7 | 100% | 100% | 40% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250604 | 1,500 | 1,533 | 1,494 | 1,506 | 36,600 | 10 | 101% | 100% | 189% | ▲▲▲▲▲ | 97% | 0% | 0% | 100% | 113% |
| 20250605 | 1,506 | 1,535 | 1,455 | 1,461 | 28,600 | -45 | 97% | 97% | 78% | ▼ | 102% | 0% | 0% | 97% | 107% |
| 20250606 | 1,465 | 1,494 | 1,449 | 1,490 | 7,400 | 29 | 102% | 102% | 26% | ▲ | % | % | % | 99% | 109% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 58,000 | 0 | 21,300 | 0 | 36,700 |
| 2025-05-23 | 0 | 64,500 | 0 | 29,300 | 0 | 35,200 |
| 2025-05-16 | 0 | 72,800 | 0 | 30,100 | 0 | 42,700 |
| 2025-05-09 | 0 | 91,200 | 0 | 38,900 | 0 | 52,300 |
| 2025-05-02 | 200 | 80,300 | 200 | 35,400 | 0 | 44,900 |
| 2025-04-25 | 0 | 74,300 | 0 | 31,200 | 0 | 43,100 |
| 2025-04-18 | 0 | 59,900 | 0 | 25,500 | 0 | 34,400 |
| 2025-04-11 | 100 | 54,000 | 100 | 21,400 | 0 | 32,600 |
| 2025-04-04 | 0 | 62,800 | 0 | 17,800 | 0 | 45,000 |
| 2025-03-28 | 0 | 63,500 | 0 | 33,500 | 0 | 30,000 |
| 2025-03-21 | 0 | 67,500 | 0 | 34,600 | 0 | 32,900 |
| 2025-03-14 | 0 | 67,800 | 0 | 36,400 | 0 | 31,400 |
| 2025-03-07 | 0 | 73,400 | 0 | 41,800 | 0 | 31,600 |
| 2025-02-28 | 0 | 71,000 | 0 | 36,900 | 0 | 34,100 |
| 2025-02-21 | 0 | 75,400 | 0 | 41,800 | 0 | 33,600 |
| 2025-02-14 | 0 | 84,600 | 0 | 44,200 | 0 | 40,400 |
| 2025-02-07 | 0 | 102,400 | 0 | 53,100 | 0 | 49,300 |
| 2025-01-31 | 0 | 108,200 | 0 | 57,900 | 0 | 50,300 |
| 2025-01-24 | 0 | 115,000 | 0 | 61,500 | 0 | 53,500 |
| 2025-01-17 | 0 | 96,500 | 0 | 50,500 | 0 | 46,000 |
| 2025-01-10 | 0 | 96,000 | 0 | 50,800 | 0 | 45,200 |
| 2024-12-27 | 0 | 88,300 | 0 | 49,400 | 0 | 38,900 |
| 2024-12-20 | 0 | 85,700 | 0 | 49,500 | 0 | 36,200 |
| 2024-12-13 | 0 | 80,300 | 0 | 44,100 | 0 | 36,200 |
| 2024-12-06 | 0 | 83,500 | 0 | 49,900 | 0 | 33,600 |
| 2024-11-29 | 0 | 80,100 | 0 | 46,900 | 0 | 33,200 |
| 2024-11-22 | 0 | 75,300 | 0 | 44,200 | 0 | 31,100 |
| 2024-11-15 | 0 | 76,000 | 0 | 44,600 | 0 | 31,400 |
| 2024-11-08 | 0 | 71,500 | 0 | 43,900 | 0 | 27,600 |
| 2024-11-01 | 0 | 57,000 | 0 | 32,300 | 0 | 24,700 |
| 2024-10-25 | 0 | 59,300 | 0 | 33,900 | 0 | 25,400 |
| 2024-10-18 | 0 | 63,200 | 0 | 35,500 | 0 | 27,700 |
| 2024-10-11 | 0 | 66,700 | 0 | 36,600 | 0 | 30,100 |
| 2024-10-04 | 0 | 66,800 | 0 | 36,600 | 0 | 30,200 |
| 2024-09-27 | 0 | 72,200 | 0 | 39,400 | 0 | 32,800 |
| 2024-09-20 | 0 | 65,600 | 0 | 31,700 | 0 | 33,900 |
| 2024-09-13 | 0 | 71,800 | 0 | 32,500 | 0 | 39,300 |
| 2024-09-06 | 0 | 74,200 | 0 | 33,000 | 0 | 41,200 |
| 2024-08-30 | 0 | 70,200 | 0 | 32,200 | 0 | 38,000 |
| 2024-08-23 | 0 | 75,200 | 0 | 31,900 | 0 | 43,300 |
| 2024-08-16 | 0 | 70,300 | 0 | 28,100 | 0 | 42,200 |
| 2024-08-09 | 0 | 73,300 | 0 | 28,100 | 0 | 45,200 |
| 2024-08-02 | 0 | 83,400 | 0 | 40,200 | 0 | 43,200 |
| 2024-07-26 | 0 | 87,800 | 0 | 43,400 | 0 | 44,400 |
| 2024-07-19 | 0 | 78,600 | 0 | 42,200 | 0 | 36,400 |
| 2024-07-12 | 0 | 78,400 | 0 | 41,800 | 0 | 36,600 |
| 2024-07-05 | 0 | 77,000 | 0 | 41,400 | 0 | 35,600 |
| 2024-06-28 | 0 | 77,400 | 0 | 36,500 | 0 | 40,900 |
| 2024-06-21 | 0 | 78,200 | 0 | 34,700 | 0 | 43,500 |
| 2024-06-14 | 0 | 77,600 | 0 | 34,900 | 0 | 42,700 |
| 2024-06-07 | 0 | 73,300 | 0 | 33,000 | 0 | 40,300 |
| 2024-05-31 | 0 | 74,400 | 0 | 34,600 | 0 | 39,800 |
| 2024-05-24 | 0 | 73,500 | 0 | 34,100 | 0 | 39,400 |
| 2024-05-17 | 0 | 72,300 | 0 | 33,000 | 0 | 39,300 |
| 2024-05-10 | 0 | 74,400 | 0 | 34,200 | 0 | 40,200 |
| 2024-05-02 | 0 | 60,100 | 0 | 31,400 | 0 | 28,700 |
| 2024-04-26 | 0 | 59,200 | 0 | 31,900 | 0 | 27,300 |
| 2024-04-19 | 0 | 57,400 | 0 | 30,700 | 0 | 26,700 |
| 2024-04-12 | 0 | 60,400 | 0 | 32,000 | 0 | 28,400 |
| 2024-04-05 | 0 | 63,900 | 0 | 32,200 | 0 | 31,700 |
| 2024-03-29 | 0 | 59,500 | 0 | 29,700 | 0 | 29,800 |
| 2024-03-22 | 0 | 65,000 | 0 | 34,300 | 0 | 30,700 |
| 2024-03-15 | 0 | 63,100 | 0 | 34,000 | 0 | 29,100 |
| 2024-03-08 | 0 | 61,400 | 0 | 35,000 | 0 | 26,400 |
| 2024-03-01 | 0 | 63,800 | 0 | 37,900 | 0 | 25,900 |
| 2024-02-22 | 0 | 64,100 | 0 | 35,100 | 0 | 29,000 |
| 2024-02-16 | 0 | 76,200 | 0 | 40,100 | 0 | 36,100 |
| 2024-02-09 | 0 | 77,400 | 0 | 39,600 | 0 | 37,800 |
| 2024-02-02 | 0 | 70,400 | 0 | 37,000 | 0 | 33,400 |
| 2024-01-26 | 0 | 84,300 | 0 | 49,800 | 0 | 34,500 |
| 2024-01-19 | 0 | 82,800 | 0 | 45,700 | 0 | 37,100 |
| 2024-01-12 | 0 | 95,400 | 0 | 55,200 | 0 | 40,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:00 | 三住道路 | 剰余金の配当に関するお知らせ |
| 20250514 | 14:00 | 三住道路 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 14:00 | 三住道路 | 支配株主等に関する事項について |
| 20250514 | 14:00 | 三住道路 | 「中期経営計画2025-2027」策定のお知らせ |
| 20250421 | 13:00 | 三住道路 | 工事損失の計上及び業績予想の修正に関するお知らせ |
| 20250228 | 16:30 | 三住道路 | 機構組織の改定および役員の異動に関するお知らせ |
| 20250212 | 14:00 | 三住道路 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 14:00 | 三住道路 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 三住道路 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 三住道路 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240809 | 14:00 | 三住道路 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240522 | 15:00 | 三住道路 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 三住道路 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 三住道路 | 支配株主等に関する事項について |
| 20240311 | 10:00 | 三住道路 | 代表取締役の異動に関するお知らせ |
| 20240228 | 15:00 | 三住道路 | 監査等委員会設置会社への移行及び役員の異動に関するお知らせ |
| 20240207 | 14:00 | 三住道路 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VIX7 | 350 | 2025-04-01 16:01 | 三井住建道路株式会社 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1776 | 1 | ホーム | 三井住建道路株式会社 | 2025-06-07 14:20:05 |
| 1776 | 2 | 2025-06-04 09:28:39 | |
| 1776 | 2 | 2025-06-04 09:28:31 | |
| 1776 | 2 | 2025-05-14 16:28:59 | |
| 1776 | 2 | 2024-06-21 11:59:16 | |
| 1776 | 2 | 2024-06-21 11:59:15 | |
| 1776 | 2 | 2024-06-21 11:59:08 | |
| 1776 | 2 | 免責事項 | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:21 |
| 1776 | 2 | 株主メモ | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:19 |
| 1776 | 2 | 電子公告/決算公告 | 投資家の皆様へ | 三井住建道路株式会社 | 2024-06-14 09:12:17 |