| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 886 | 900 | 883 | 887 | 2,752,000 | -13 | 99% | 100% | 154% | ▼ | 99% | 107% | 109% | 94% | 100% |
| 20240726 | 892 | 892 | 878 | 882 | 2,083,300 | -5 | 99% | 99% | 76% | ▼ | 101% | 102% | 111% | 93% | 100% |
| 20240729 | 890 | 914 | 888 | 902 | 2,500,000 | 20 | 102% | 101% | 120% | ▲ | 102% | 99% | 113% | 95% | 102% |
| 20240730 | 887 | 911 | 855 | 903 | 13,378,600 | 1 | 100% | 102% | 535% | ▲ | 109% | 101% | 115% | 95% | 102% |
| 20240731 | 876 | 959 | 861 | 951 | 10,609,500 | 48 | 105% | 109% | 79% | ▲ | 96% | 94% | 106% | 100% | 108% |
| 20240801 | 946 | 950 | 901 | 908 | 4,841,300 | -43 | 96% | 96% | 46% | ▼ | 99% | 98% | 113% | 96% | 103% |
| 20240802 | 888 | 910 | 879 | 880 | 5,229,400 | -28 | 97% | 99% | 108% | ▼ | 95% | 106% | 118% | 93% | 100% |
| 20240805 | 850 | 862 | 797 | 806 | 8,320,000 | -74 | 92% | 95% | 159% | ▼ | 102% | 104% | 116% | 85% | 100% |
| 20240806 | 866 | 905 | 856 | 886 | 7,289,900 | 80 | 110% | 102% | 88% | ▲ | 100% | 104% | 116% | 93% | 110% |
| 20240807 | 871 | 896 | 864 | 872 | 4,520,200 | -14 | 98% | 100% | 62% | ▼ | 98% | 106% | 117% | 92% | 108% |
| 20240808 | 859 | 879 | 844 | 846 | 3,277,600 | -27 | 97% | 98% | 73% | ▼ | 102% | 104% | 115% | 89% | 105% |
| 20240809 | 879 | 905 | 872 | 898 | 7,637,700 | 53 | 106% | 102% | 233% | ▲ | 100% | 103% | 113% | 94% | 111% |
| 20240813 | 887 | 904 | 873 | 886 | 5,072,900 | -13 | 99% | 100% | 66% | ▼ | 103% | 104% | 113% | 93% | 110% |
| 20240814 | 886 | 911 | 877 | 910 | 3,611,000 | 25 | 103% | 103% | 71% | ▲ | 99% | 101% | 111% | 96% | 113% |
| 20240815 | 906 | 908 | 893 | 899 | 2,881,800 | -11 | 99% | 99% | 80% | ▼ | 101% | 102% | 111% | 95% | 112% |
| 20240816 | 907 | 919 | 903 | 917 | 2,507,400 | 18 | 102% | 101% | 87% | ▲ | 99% | 106% | 110% | 96% | 114% |
| 20240819 | 915 | 918 | 902 | 906 | 2,315,700 | -11 | 99% | 99% | 92% | ▼ | 100% | 108% | 110% | 95% | 112% |
| 20240820 | 915 | 924 | 908 | 918 | 2,514,800 | 13 | 101% | 100% | 109% | ▲ | 100% | 110% | 110% | 97% | 114% |
| 20240821 | 914 | 926 | 912 | 917 | 2,164,600 | -1 | 100% | 100% | 86% | ▼ | 102% | 110% | 110% | 96% | 114% |
| 20240822 | 912 | 929 | 906 | 929 | 2,651,900 | 12 | 101% | 102% | 123% | ▲ | 105% | 107% | 108% | 98% | 115% |
| 20240823 | 930 | 976 | 929 | 972 | 6,078,500 | 44 | 105% | 105% | 229% | ▲▲ | 102% | 102% | 104% | 100% | 121% |
| 20240826 | 973 | 994 | 969 | 990 | 4,571,800 | 18 | 102% | 102% | 75% | ▲▲▲ | 101% | 99% | 101% | 100% | 123% |
| 20240827 | 1,000 | 1,010 | 993 | 1,007 | 4,660,200 | 17 | 102% | 101% | 102% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 125% |
| 20240828 | 1,005 | 1,012 | 983 | 994 | 2,712,900 | -13 | 99% | 99% | 58% | ▼ | 99% | 100% | 101% | 99% | 123% |
| 20240829 | 995 | 1,002 | 985 | 988 | 6,581,800 | -6 | 99% | 99% | 243% | ▼▼ | 99% | 101% | 102% | 98% | 123% |
| 20240830 | 982 | 994 | 970 | 974 | 3,881,500 | -14 | 99% | 99% | 59% | ▼▼▼ | 100% | 101% | 102% | 97% | 121% |
| 20240902 | 990 | 998 | 982 | 989 | 2,160,900 | 16 | 102% | 100% | 56% | ▲ | 102% | 102% | 102% | 98% | 123% |
| 20240903 | 984 | 1,002 | 984 | 1,000 | 2,357,000 | 11 | 101% | 102% | 109% | ▲▲ | 100% | 101% | 102% | 99% | 118% |
| 20240904 | 991 | 1,003 | 985 | 990 | 2,590,800 | -10 | 99% | 100% | 110% | ▼ | 101% | 103% | 103% | 98% | 117% |
| 20240905 | 980 | 1,000 | 974 | 993 | 2,960,300 | 2 | 100% | 101% | 114% | ▲ | 100% | 101% | 101% | 99% | 117% |
| 20240906 | 1,000 | 1,025 | 993 | 1,003 | 4,354,900 | 10 | 101% | 100% | 147% | ▲▲ | 103% | 103% | 103% | 100% | 113% |
| 20240909 | 978 | 1,012 | 975 | 1,003 | 3,965,900 | -1 | 100% | 103% | 91% | ▼ | 100% | 100% | 100% | 100% | 113% |
| 20240910 | 1,002 | 1,014 | 995 | 1,005 | 2,993,300 | 2 | 100% | 100% | 75% | ▲ | 99% | 100% | 100% | 100% | 112% |
| 20240911 | 999 | 1,000 | 981 | 992 | 2,749,300 | -13 | 99% | 99% | 92% | ▼ | 100% | 100% | 98% | 99% | 110% |
| 20240912 | 1,007 | 1,011 | 992 | 1,008 | 2,390,800 | 16 | 102% | 100% | 87% | ▲ | 99% | 100% | 98% | 100% | 111% |
| 20240913 | 1,005 | 1,013 | 994 | 999 | 3,601,500 | -8 | 99% | 99% | 151% | ▼ | 99% | 100% | 100% | 99% | 110% |
| 20240917 | 1,006 | 1,008 | 987 | 1,000 | 3,308,300 | 0 | 100% | 99% | 92% | ▲ | 98% | 100% | 100% | 99% | 109% |
| 20240918 | 1,007 | 1,014 | 980 | 990 | 3,638,600 | -10 | 99% | 98% | 110% | ▼ | 99% | 100% | 99% | 98% | 108% |
| 20240919 | 1,010 | 1,023 | 1,005 | 1,005 | 3,762,800 | 15 | 101% | 99% | 103% | ▲ | 97% | 99% | 99% | 100% | 108% |
| 20240920 | 1,015 | 1,015 | 984 | 985 | 7,536,000 | -19 | 98% | 97% | 200% | ▼ | 101% | 100% | 100% | 98% | 101% |
| 20240924 | 999 | 1,022 | 998 | 1,005 | 3,291,200 | 19 | 102% | 101% | 44% | ▲ | 99% | 98% | 100% | 100% | 103% |
| 20240925 | 1,006 | 1,008 | 993 | 1,000 | 3,162,000 | -5 | 100% | 99% | 96% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20240926 | 1,006 | 1,008 | 987 | 1,006 | 5,167,300 | 6 | 101% | 100% | 163% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20240927 | 998 | 1,005 | 986 | 1,001 | 4,183,100 | -5 | 100% | 100% | 81% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20240930 | 970 | 993 | 965 | 984 | 4,552,300 | -18 | 98% | 101% | 109% | ▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20241001 | 989 | 989 | 976 | 981 | 2,096,300 | -3 | 100% | 99% | 46% | ▼▼▼ | 99% | 101% | 103% | 97% | 100% |
| 20241002 | 970 | 974 | 957 | 962 | 3,189,200 | -19 | 98% | 99% | 152% | ▼▼▼▼ | 99% | 101% | 102% | 95% | 100% |
| 20241003 | 976 | 979 | 963 | 970 | 2,103,000 | 8 | 101% | 99% | 66% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241004 | 968 | 976 | 967 | 975 | 2,414,600 | 5 | 101% | 101% | 115% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241007 | 977 | 982 | 964 | 977 | 2,721,400 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 104% | 0% | 97% | 102% |
| 20241008 | 968 | 976 | 960 | 971 | 1,989,000 | -6 | 99% | 100% | 73% | ▼ | 101% | 102% | 0% | 96% | 101% |
| 20241009 | 979 | 986 | 970 | 985 | 2,806,600 | 14 | 101% | 101% | 141% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241010 | 986 | 990 | 981 | 986 | 2,138,500 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20241011 | 986 | 993 | 982 | 985 | 2,228,100 | -1 | 100% | 100% | 104% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241015 | 988 | 1,003 | 980 | 1,002 | 2,238,900 | 17 | 102% | 101% | 100% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241016 | 999 | 1,026 | 993 | 1,003 | 2,661,000 | 1 | 100% | 100% | 119% | ▲▲ | 99% | 95% | 0% | 100% | 104% |
| 20241017 | 1,010 | 1,012 | 1,000 | 1,003 | 1,520,500 | 0 | 100% | 99% | 57% | -- | 99% | 0% | 0% | 100% | 104% |
| 20241018 | 1,004 | 1,007 | 993 | 999 | 1,433,900 | -4 | 100% | 99% | 94% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 985 | 993 | 967 | 979 | 3,473,700 | -19 | 98% | 99% | 242% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 970 | 974 | 956 | 963 | 2,643,100 | -16 | 98% | 99% | 76% | ▼▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 372,500 | 762,900 | 83,300 | 126,500 | 289,200 | 636,400 |
| 2024-10-11 | 369,400 | 906,500 | 82,300 | 129,000 | 287,100 | 777,500 |
| 2024-10-04 | 425,000 | 1,007,400 | 77,300 | 171,400 | 347,700 | 836,000 |
| 2024-09-27 | 442,600 | 828,400 | 94,800 | 141,800 | 347,800 | 686,600 |
| 2024-09-20 | 632,100 | 848,300 | 76,500 | 146,400 | 555,600 | 701,900 |
| 2024-09-13 | 641,100 | 874,600 | 77,200 | 138,100 | 563,900 | 736,500 |
| 2024-09-06 | 678,500 | 853,300 | 76,900 | 133,700 | 601,600 | 719,600 |
| 2024-08-30 | 707,300 | 1,074,600 | 142,200 | 148,800 | 565,100 | 925,800 |
| 2024-08-23 | 764,000 | 1,027,400 | 218,600 | 161,900 | 545,400 | 865,500 |
| 2024-08-16 | 684,200 | 1,112,400 | 200,300 | 174,500 | 483,900 | 937,900 |
| 2024-08-09 | 628,800 | 1,145,300 | 197,500 | 198,700 | 431,300 | 946,600 |
| 2024-08-02 | 613,700 | 1,476,900 | 187,900 | 212,800 | 425,800 | 1,264,100 |
| 2024-07-26 | 290,500 | 1,871,300 | 131,700 | 312,000 | 158,800 | 1,559,300 |
| 2024-07-19 | 341,100 | 1,862,300 | 138,200 | 351,700 | 202,900 | 1,510,600 |
| 2024-07-12 | 419,400 | 1,784,900 | 140,500 | 344,400 | 278,900 | 1,440,500 |
| 2024-07-05 | 376,000 | 2,095,700 | 140,100 | 385,300 | 235,900 | 1,710,400 |
| 2024-06-28 | 576,500 | 3,044,100 | 149,100 | 807,800 | 427,400 | 2,236,300 |
| 2024-06-21 | 607,800 | 3,927,600 | 139,400 | 994,000 | 468,400 | 2,933,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 3,696,557 | 0.49% | ▼ | -446,092 | 999 | 1,022 | 998 | 1,005 | 3,291,200 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 4,142,649 | 0.55% | ▲ | 1,010 | 1,023 | 1,005 | 1,005 | 3,762,800 | |
| 2024-06-19 | Barclays Capital Securities Ltd | 239,588 | 0.03% | ▼ | -3,854,000 | 846 | 862 | 843 | 861 | 3,373,700 |
| 2024-06-12 | Barclays Capital Securities Ltd | 4,093,588 | 0.55% | ▲ | 861 | 864 | 854 | 863 | 3,889,100 | |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,717,791 | 0.23% | ▼ | -15,855,389 | 850 | 883 | 850 | 870 | 54,764,300 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,573,180 | 2.36% | ▲ | 1,236,024 | 865 | 866 | 847 | 857 | 8,744,600 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,337,156 | 2.19% | ▲ | 1,037,900 | 886 | 888 | 872 | 873 | 6,971,000 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,299,256 | 2.05% | ▲ | 788,191 | 896 | 899 | 886 | 895 | 4,559,500 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,511,065 | 1.95% | ▲ | 1,006,800 | 885 | 891 | 879 | 883 | 5,229,700 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,504,265 | 1.81% | ▲ | 653,100 | 890 | 897 | 863 | 892 | 6,161,700 |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,851,165 | 1.72% | ▲ | 439,100 | 910 | 912 | 880 | 894 | 4,745,700 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,412,065 | 1.66% | ▲ | 800,000 | 907 | 914 | 901 | 906 | 4,377,800 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 11,612,065 | 1.56% | ▲ | 787,560 | 876 | 910 | 873 | 903 | 6,018,600 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 10,824,505 | 1.45% | ▲ | 853,440 | 866 | 880 | 865 | 880 | 5,410,000 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,971,065 | 1.34% | ▲ | 348,000 | 915 | 915 | 878 | 897 | 9,347,700 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,623,065 | 1.29% | ▼ | -81,800 | 998 | 1,018 | 993 | 1,008 | 3,008,300 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,704,865 | 1.30% | ▲ | 665,200 | 1,010 | 1,015 | 987 | 988 | 3,202,600 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,039,665 | 1.21% | ▲ | 773,273 | 931 | 942 | 920 | 928 | 4,870,200 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,266,392 | 1.11% | ▲ | 696,520 | 892 | 893 | 881 | 888 | 4,641,700 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,569,872 | 1.01% | ▲ | 543,868 | 882 | 889 | 875 | 884 | 4,506,400 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,026,004 | 0.94% | ▲ | 1,062,208 | 920 | 925 | 888 | 896 | 4,583,500 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,963,796 | 0.80% | ▲ | 401,587 | 890 | 910 | 888 | 906 | 4,759,300 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,562,209 | 0.74% | ▲ | 903,200 | 940 | 943 | 864 | 876 | 14,161,000 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,659,009 | 0.62% | ▲ | 278,269 | 1,001 | 1,006 | 977 | 983 | 2,665,400 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,380,740 | 0.58% | ▼ | -314,052 | 981 | 1,009 | 980 | 1,001 | 3,129,500 |
| 2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,694,792 | 0.63% | ▼ | -871,177 | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,565,969 | 0.74% | ▼ | -460,415 | 942 | 962 | 933 | 952 | 4,301,000 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,026,384 | 0.81% | ▲ | 780,878 | 867 | 875 | 856 | 864 | 4,814,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 10:00 | 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 |
| 20240904 | 11:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240805 | 16:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240730 | 13:00 | 清水建 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240730 | 13:00 | 清水建 | 2025年３月期 第１四半期決算説明資料 |
| 20240703 | 10:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240618 | 15:30 | 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 |
| 20240605 | 10:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:00 | 清水建 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 清水建 | 2024年３月期 決算説明資料 |
| 20240513 | 13:00 | 清水建 | 中期経営計画〈2024-2026〉の策定に関するお知らせ |
| 20240513 | 13:00 | 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 |
| 20240513 | 13:00 | 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 |
| 20240508 | 10:00 | 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 |
| 20240507 | 15:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240424 | 13:00 | 清水建 | 業績予想の修正に関するお知らせ |
| 20240403 | 10:00 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240308 | 13:00 | 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 |
| 20240305 | 11:30 | 清水建 | 自己株式の取得状況に関するお知らせ |
| 20240208 | 13:00 | 清水建 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240208 | 13:00 | 清水建 | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 13:00 | 清水建 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 13:00 | 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 |
| 20240208 | 13:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEA0 | 350 | 2024-09-20 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） |
| S100U4ZC | 360 | 2024-08-01 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） |
| S100U13Z | 350 | 2024-07-12 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 |
| S100TKMH | 350 | 2024-06-06 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） |
| S100TK97 | 350 | 2024-06-05 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
| code | cate | site_title | modified |
|---|---|---|---|
| 1803 | 1 | 子どもたちに誇れるしごとを。清水建設 | 2024-10-23 04:26:00 |
| 1803 | 2 | 医療施設DXシステム「eye MIRU」で外来診療業務を効率化 | 企業情報 | 清水建設 | 2024-08-28 11:30:16 |
| 1803 | 2 | 第122期定時株主総会 議決権行使結果に関する臨時報告書（PDF：18KB） | 2024-06-29 03:33:36 |
| 1803 | 2 | 第122期定時株主総会決議ご通知（PDF：638KB） | 2024-06-27 16:32:25 |
| 1803 | 2 | 電子公告 | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:19 |
| 1803 | 2 | IRニュース | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:18 |
| 1803 | 2 | 株式・社債情報 | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:15 |
| 1803 | 2 | 財務情報・IRライブラリー | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:14 |
| 1803 | 2 | IRイベント | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:12 |
| 1803 | 2 | 経営方針 | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:11 |