1803--清水建-【建設業】【建設】民間建築中心、社寺・伝統建築に定評
売上高:20055180-当期純利益:171630-総資産:25387700-時価:1221115992----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3651,3741,3461,3462,121,700-1799%99%78%▼▼▼▼▼98%104%105%91%103%
202503111,3341,3431,2941,3132,716,500-3498%98%128%▼▼▼▼▼▼100%106%106%89%100%
202503121,3201,3291,3111,3212,669,7008101%100%98%102%106%105%89%101%
202503131,3191,3391,3141,3392,324,90019101%102%87%▲▲102%104%101%91%102%
202503141,3391,3691,3391,3603,362,10021102%102%145%▲▲▲101%99%97%92%104%
202503171,3861,3991,3741,3931,764,00033102%101%52%▲▲▲▲100%99%98%94%106%
202503181,4001,4061,3921,4001,610,6007100%100%91%▲▲▲▲▲100%100%99%95%107%
202503191,3921,4071,3871,3892,473,200-1199%100%154%100%101%102%94%106%
202503211,3851,4161,3791,3794,317,100-1099%100%175%▼▼100%102%103%93%105%
202503241,3781,3901,3771,3791,802,7000100%100%42%--100%100%102%97%105%
202503251,3861,3871,3771,3831,508,7004100%100%84%99%95%103%97%105%
202503261,4101,4131,3961,3982,349,00015101%99%156%▲▲101%97%105%98%106%
202503271,3851,4101,3851,4022,475,8004100%101%105%▲▲▲101%96%107%98%107%
202503281,3751,3941,3751,3911,749,500-1199%101%71%99%99%114%98%106%
202503311,3381,3391,3141,3242,677,600-6795%99%153%▼▼100%95%114%93%101%
202504011,3421,3531,3331,3391,681,90015101%100%63%98%93%113%95%102%
202504021,3501,3531,3201,3231,458,000-1699%98%87%104%105%121%94%101%
202504031,2631,3261,2611,3192,260,400-4100%104%155%▼▼99%104%119%94%100%
202504041,2891,3111,2551,2802,381,600-4097%99%105%▼▼▼101%109%123%91%100%
202504081,2431,2751,2401,2561,970,000-2498%101%83%▼▼▼▼101%109%127%90%100%
202504091,2441,2681,2281,2541,715,800-2100%101%87%▼▼▼▼▼101%105%120%89%100%
202504101,3101,3311,2671,3252,560,50071106%101%149%105%109%124%95%106%
202504111,2661,3441,2641,3352,441,30010101%105%95%▲▲100%105%117%95%106%
202504141,3471,3641,3361,3501,773,50016101%100%73%▲▲▲98%104%116%96%108%
202504151,3631,3641,3291,3331,402,300-1799%98%79%102%105%117%95%106%
202504161,3471,3771,3451,3721,736,30039103%102%124%100%105%114%98%109%
202504171,3831,3891,3711,3821,354,50010101%100%78%▲▲102%105%115%99%110%
202504181,3851,4201,3841,4151,302,80033102%102%96%▲▲▲100%104%112%100%113%
202504211,4161,4241,4031,4091,024,100-6100%100%79%102%109%114%100%112%
202504221,3951,4241,3911,4201,152,30011101%102%113%102%107%111%100%113%
202504231,4271,4541,4151,4502,592,60030102%102%225%▲▲97%105%109%100%116%
202504241,4591,4591,4131,4141,917,900-3698%97%74%104%108%112%98%113%
202504251,4201,4771,4041,4723,382,90059104%104%176%104%105%108%100%117%
202504281,4681,5371,4551,5254,182,30053104%104%124%▲▲100%102%105%100%122%
202504301,5201,5361,4991,5263,015,9001100%100%72%▲▲▲99%104%105%100%122%
202505011,5201,5281,4991,5122,132,400-1499%99%71%102%105%106%99%121%
202505021,5051,5441,5031,5282,388,60016101%102%112%101%102%104%100%122%
202505071,5371,5581,5291,5462,248,40018101%101%94%▲▲101%99%105%100%123%
202505081,5351,5521,5201,5521,723,2006100%101%77%▲▲▲101%99%103%100%124%
202505091,5601,5791,5511,5752,313,60023101%101%134%▲▲▲▲99%98%104%100%126%
202505121,5801,6001,5451,5632,727,800-1299%99%118%97%101%105%99%118%
202505131,5631,5691,4761,5183,957,000-4597%97%145%▼▼100%104%107%96%114%
202505141,5311,5481,5001,5233,308,7005100%100%84%103%104%109%97%114%
202505151,5071,5581,4941,5494,022,40026102%103%122%▲▲100%102%106%98%116%
202505161,5491,6001,5361,5444,100,800-5100%100%102%103%103%106%98%113%
202505191,5431,5861,5301,5862,615,20042103%103%64%100%102%105%100%115%
202505201,5621,5651,5391,5612,456,900-2598%100%94%101%101%105%98%111%
202505211,5621,5751,5461,5742,131,30013101%101%87%99%99%103%99%112%
202505221,5941,5961,5721,5782,379,7004100%99%112%▲▲100%101%104%99%112%
202505231,5781,5861,5681,5862,348,6008100%100%99%▲▲▲100%101%0%100%112%
202505261,5881,5911,5711,5831,337,900-3100%100%57%99%102%0%100%112%
202505271,5741,5801,5561,5591,758,300-2498%99%131%▼▼101%102%0%98%106%
202505281,5681,5831,5631,5762,802,50017101%101%159%102%102%0%99%104%
202505291,5761,6001,5731,6002,371,50025102%102%85%▲▲101%102%0%100%106%
202505301,5781,5891,5711,5893,782,200-1299%101%159%101%104%0%99%105%
202506021,5801,6001,5741,6002,580,10011101%101%68%97%103%0%100%105%
202506031,5991,5991,5491,5552,454,300-4597%97%95%102%0%0%97%102%
202506041,5751,6231,5741,6103,628,20056104%102%148%99%0%0%100%106%
202506051,5881,5921,5661,5792,005,500-3298%99%55%104%0%0%98%104%
202506061,5821,6421,5791,6423,020,20063104%104%151%%%%100%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30286,000289,40078,300103,800207,700185,600
2025-05-23305,900346,80092,70099,600213,200247,200
2025-05-16282,700374,00089,700110,100193,000263,900
2025-05-09362,600381,700106,100123,800256,500257,900
2025-05-02377,400365,50095,400121,000282,000244,500
2025-04-25292,100374,60067,60092,000224,500282,600
2025-04-18263,400452,20083,400128,300180,000323,900
2025-04-11203,800479,60083,300109,200120,500370,400
2025-04-04274,300464,60097,30079,500177,000385,100
2025-03-28305,900454,000102,30089,800203,600364,200
2025-03-21316,900495,400102,10093,600214,800401,800
2025-03-14318,000571,500101,900100,000216,100471,500
2025-03-07384,600561,600111,10097,900273,500463,700
2025-02-28352,900589,60080,100131,900272,800457,700
2025-02-21418,600947,000110,600156,700308,000790,300
2025-02-14601,700883,600125,000143,100476,700740,500
2025-02-07443,500846,700125,300119,000318,200727,700
2025-01-31481,000688,700119,100109,400361,900579,300
2025-01-24554,900515,000120,00090,700434,900424,300
2025-01-17519,400473,500120,70075,400398,700398,100
2025-01-10529,600507,500115,40092,700414,200414,800
2024-12-27624,500500,000134,600122,000489,900378,000
2024-12-20784,200603,700198,600101,800585,600501,900
2024-12-13826,800859,700394,700164,100432,100695,600
2024-12-06504,900893,00087,100164,300417,800728,700
2024-11-29492,500935,00081,500168,100411,000766,900
2024-11-22587,700954,20084,000170,000503,700784,200
2024-11-15666,000912,90090,600178,900575,400734,000
2024-11-08458,100575,900108,60097,500349,500478,400
2024-11-01410,300678,40093,700123,000316,600555,400
2024-10-25382,300781,90082,300127,300300,000654,600
2024-10-18372,500762,90083,300126,500289,200636,400
2024-10-11369,400906,50082,300129,000287,100777,500
2024-10-04425,0001,007,40077,300171,400347,700836,000
2024-09-27442,600828,40094,800141,800347,800686,600
2024-09-20632,100848,30076,500146,400555,600701,900
2024-09-13641,100874,60077,200138,100563,900736,500
2024-09-06678,500853,30076,900133,700601,600719,600
2024-08-30707,3001,074,600142,200148,800565,100925,800
2024-08-23764,0001,027,400218,600161,900545,400865,500
2024-08-16684,2001,112,400200,300174,500483,900937,900
2024-08-09628,8001,145,300197,500198,700431,300946,600
2024-08-02613,7001,476,900187,900212,800425,8001,264,100
2024-07-26290,5001,871,300131,700312,000158,8001,559,300
2024-07-19341,1001,862,300138,200351,700202,9001,510,600
2024-07-12419,4001,784,900140,500344,400278,9001,440,500
2024-07-05376,0002,095,700140,100385,300235,9001,710,400
2024-06-28576,5003,044,100149,100807,800427,4002,236,300
2024-06-21607,8003,927,600139,400994,000468,4002,933,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-03-06 モルガン・スタンレーMUFG証券株式会社3,550,8520.49%-167,8361,4001,4091,3811,3862,611,600
2025-02-18 モルガン・スタンレーMUFG証券株式会社3,718,6880.51%1,4551,4741,4481,4741,851,800
2024-12-19 J.P. MORGAN SECURITIES PLC41,2000.00%-3,610,0951,1841,2241,1771,2155,038,800
2024-12-17 J.P. MORGAN SECURITIES PLC3,651,2950.50%1,2281,2281,2061,2072,340,400
2024-11-05 モルガン・スタンレーMUFG証券株式会社1,989,2450.26%-1,917,3239951,0039909972,058,300
2024-10-24 モルガン・スタンレーMUFG証券株式会社3,906,5680.52%9519849519833,064,300
2024-09-24 モルガン・スタンレーMUFG証券株式会社3,696,5570.49%-446,0929991,0229981,0053,291,200
2024-09-19 モルガン・スタンレーMUFG証券株式会社4,142,6490.55%1,0101,0231,0051,0053,762,800
2024-06-19 Barclays Capital Securities Ltd239,5880.03%-3,854,0008468628438613,373,700
2024-06-12 Barclays Capital Securities Ltd4,093,5880.55%8618648548633,889,100
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.1,717,7910.23%-15,855,38985088385087054,764,300
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.17,573,1802.36%1,236,0248658668478578,744,600
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.16,337,1562.19%1,037,9008868888728736,971,000
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.15,299,2562.05%788,1918968998868954,559,500
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.14,511,0651.95%1,006,8008858918798835,229,700
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.13,504,2651.81%653,1008908978638926,161,700
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.12,851,1651.72%439,1009109128808944,745,700
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.12,412,0651.66%800,0009079149019064,377,800
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.11,612,0651.56%787,5608769108739036,018,600
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.10,824,5051.45%853,4408668808658805,410,000
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.9,971,0651.34%348,0009159158788979,347,700
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.9,623,0651.29%-81,8009981,0189931,0083,008,300
2024-05-08 Integrated Core Strategies (Asia) Pte. Ltd.9,704,8651.30%665,2001,0101,0159879883,202,600
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.9,039,6651.21%773,2739319429209284,870,200
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.8,266,3921.11%696,5208928938818884,641,700
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.7,569,8721.01%543,8688828898758844,506,400
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.7,026,0040.94%1,062,2089209258888964,583,500
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.5,963,7960.80%401,5878909108889064,759,300
2024-04-03 Integrated Core Strategies (Asia) Pte. Ltd.5,562,2090.74%903,20094094386487614,161,000
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.4,659,0090.62%278,2691,0011,0069779832,665,400
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.4,380,7400.58%-314,0529811,0099801,0013,129,500
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.4,694,7920.63%-871,1771,0041,0281,0021,0265,638,100
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.5,565,9690.74%-460,4159429629339524,301,000
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.6,026,3840.81%780,8788678758568644,814,800

TDnet更新情報

報告日strtime銘柄タイトル
2025060411:30清水建 自己株式の取得状況に関するお知らせ
2025051415:30清水建 2025年3月期 決算短信〔日本基準〕(連結)
2025051415:30清水建 2025年3月期 決算説明資料
2025051415:30清水建 自己株式取得に係る事項の決定に関するお知らせ
2025051415:30清水建 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
2025051415:30清水建 日本道路株式会社株式(証券コード:1884)に対する公開買付けの開始に関するお知らせ
2025042513:00清水建 業績予想及び配当予想の修正(増配)に関するお知らせ
2025032615:30清水建 自己株式の取得状況および取得終了に関するお知らせ
2025030713:00清水建 代表取締役、取締役、監査役、執行役員の異動に関するお知らせ
2025030416:30清水建 自己株式の取得状況に関するお知らせ
2025020416:00清水建 自己株式の取得状況に関するお知らせ
2025013109:40清水建 社長交代及び代表取締役の異動に関するお知らせ
2025013113:00清水建 2025年3月期 第3四半期決算短信[日本基準](連結)
2025013113:00清水建 2025年3月期 第3四半期決算説明資料
2025010810:00清水建 自己株式の取得状況に関するお知らせ
2024120411:30清水建 自己株式の取得状況に関するお知らせ
2024111213:00清水建 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111213:00清水建 2025年3月期 第2四半期(中間期)決算説明資料
2024111213:00清水建 業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ
2024111213:00清水建 政策保有株式の縮減目標に関するお知らせ
2024111213:00清水建 自己株式取得及び自己株式の消却に係る事項の決定に関するお知らせ
2024090610:00清水建 自己株式の取得状況および取得終了に関するお知らせ
2024090411:00清水建 自己株式の取得状況に関するお知らせ
2024080516:00清水建 自己株式の取得状況に関するお知らせ
2024073013:00清水建 2025年3月期 第1四半期決算短信[日本基準](連結)
2024073013:00清水建 2025年3月期 第1四半期決算説明資料
2024070310:00清水建 自己株式の取得状況に関するお知らせ
2024061815:30清水建 グリーンボンド(第35回無担保普通社債)発行に関するお知らせ
2024060510:00清水建 自己株式の取得状況に関するお知らせ
2024051313:00清水建 2024年3月期 決算短信〔日本基準〕(連結)
2024051313:00清水建 2024年3月期 決算説明資料
2024051313:00清水建 中期経営計画〈2024-2026〉の策定に関するお知らせ
2024051313:00清水建 自己株式取得に係る事項の決定に関するお知らせ
2024051313:00清水建 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
2024050810:00清水建 自己株式の取得状況および取得終了に関するお知らせ
2024050715:00清水建 自己株式の取得状況に関するお知らせ
2024042413:00清水建 業績予想の修正に関するお知らせ
2024040310:00清水建 自己株式の取得状況に関するお知らせ
2024030813:00清水建 代表取締役、取締役、監査役、執行役員の異動に関するお知らせ
2024030511:30清水建 自己株式の取得状況に関するお知らせ
2024020813:00清水建 2024年3月期 第3四半期決算短信[日本基準](連結)
2024020813:00清水建 2024年3月期 第3四半期決算説明資料
2024020813:00清水建 業績予想及び配当予想の修正に関するお知らせ
2024020813:00清水建 自己株式取得に係る事項の決定に関するお知らせ
2024020813:00清水建 特別利益(投資有価証券売却益)の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V6EA3502025-02-06 14:41清水建設株式会社清水地所株式会社変更報告書
S100UEA03502024-09-20 13:02清水建設株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U4ZC3602024-08-01 10:01清水建設株式会社社会福祉法人清水基金訂正報告書(大量保有報告書・変更報告書)
S100U13Z3502024-07-12 10:29清水建設株式会社社会福祉法人清水基金大量保有報告書
S100TKMH3502024-06-06 15:46清水建設株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TK973502024-06-05 13:38清水建設株式会社野村證券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報