| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 811 | 848 | 811 | 846 | 18,500 | 36 | 104% | 104% | 84% | ▲ | 101% | 101% | 110% | 93% | 104% |
| 20250121 | 847 | 864 | 839 | 853 | 19,700 | 7 | 101% | 101% | 106% | ▲▲ | 101% | 102% | 109% | 94% | 105% |
| 20250122 | 854 | 864 | 851 | 859 | 11,100 | 6 | 101% | 101% | 56% | ▲▲▲ | 99% | 100% | 108% | 94% | 106% |
| 20250123 | 865 | 865 | 853 | 856 | 19,800 | -3 | 100% | 99% | 178% | ▼ | 99% | 99% | 108% | 94% | 106% |
| 20250124 | 862 | 862 | 842 | 850 | 21,600 | -6 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 109% | 93% | 105% |
| 20250127 | 858 | 866 | 854 | 857 | 10,800 | 7 | 101% | 100% | 50% | ▲ | 101% | 99% | 109% | 94% | 106% |
| 20250128 | 857 | 871 | 857 | 869 | 11,600 | 12 | 101% | 101% | 107% | ▲▲ | 99% | 96% | 109% | 95% | 107% |
| 20250129 | 855 | 861 | 847 | 850 | 78,700 | -19 | 98% | 99% | 678% | ▼ | 100% | 98% | 110% | 93% | 105% |
| 20250130 | 846 | 848 | 838 | 848 | 24,300 | -2 | 100% | 100% | 31% | ▼▼ | 100% | 102% | 112% | 93% | 105% |
| 20250131 | 848 | 850 | 840 | 850 | 10,100 | 2 | 100% | 100% | 42% | ▲ | 95% | 103% | 112% | 95% | 105% |
| 20250203 | 848 | 848 | 808 | 808 | 24,300 | -42 | 95% | 95% | 241% | ▼ | 101% | 108% | 118% | 92% | 100% |
| 20250204 | 814 | 843 | 814 | 821 | 24,600 | 13 | 102% | 101% | 101% | ▲ | 101% | 107% | 117% | 94% | 102% |
| 20250205 | 823 | 846 | 823 | 833 | 20,400 | 12 | 101% | 101% | 83% | ▲▲ | 103% | 108% | 114% | 96% | 103% |
| 20250206 | 839 | 867 | 839 | 867 | 13,200 | 34 | 104% | 103% | 65% | ▲▲▲ | 101% | 107% | 110% | 100% | 107% |
| 20250207 | 868 | 895 | 856 | 873 | 31,300 | 6 | 101% | 101% | 237% | ▲▲▲▲ | 101% | 107% | 110% | 100% | 108% |
| 20250210 | 868 | 885 | 867 | 879 | 11,700 | 6 | 101% | 101% | 37% | ▲▲▲▲▲ | 98% | 104% | 107% | 100% | 109% |
| 20250212 | 894 | 894 | 873 | 873 | 12,700 | -6 | 99% | 98% | 109% | ▼ | 103% | 106% | 109% | 99% | 108% |
| 20250213 | 881 | 931 | 875 | 907 | 140,600 | 34 | 104% | 103% | 1107% | ▲ | 101% | 102% | 104% | 100% | 112% |
| 20250214 | 919 | 928 | 880 | 928 | 48,900 | 21 | 102% | 101% | 35% | ▲▲ | 100% | 100% | 103% | 100% | 115% |
| 20250217 | 927 | 932 | 923 | 923 | 34,600 | -5 | 99% | 100% | 71% | ▼ | 101% | 98% | 104% | 99% | 114% |
| 20250218 | 923 | 934 | 921 | 929 | 8,400 | 6 | 101% | 101% | 24% | ▲ | 100% | 100% | 103% | 100% | 115% |
| 20250219 | 929 | 933 | 920 | 933 | 18,300 | 4 | 100% | 100% | 218% | ▲▲ | 100% | 100% | 103% | 100% | 115% |
| 20250220 | 927 | 928 | 915 | 925 | 17,500 | -8 | 99% | 100% | 96% | ▼ | 102% | 107% | 108% | 99% | 114% |
| 20250225 | 886 | 908 | 880 | 906 | 19,500 | -19 | 98% | 102% | 111% | ▼▼ | 99% | 105% | 106% | 97% | 112% |
| 20250226 | 906 | 906 | 887 | 900 | 23,100 | -6 | 99% | 99% | 118% | ▼▼▼ | 103% | 106% | 106% | 96% | 111% |
| 20250227 | 900 | 927 | 898 | 925 | 16,200 | 25 | 103% | 103% | 70% | ▲ | 99% | 103% | 103% | 99% | 114% |
| 20250228 | 930 | 930 | 911 | 917 | 18,800 | -8 | 99% | 99% | 116% | ▼ | 102% | 103% | 102% | 98% | 113% |
| 20250303 | 931 | 950 | 931 | 950 | 24,300 | 33 | 104% | 102% | 129% | ▲ | 99% | 101% | 100% | 100% | 118% |
| 20250304 | 944 | 950 | 933 | 935 | 17,300 | -15 | 98% | 99% | 71% | ▼ | 102% | 100% | 101% | 98% | 116% |
| 20250305 | 935 | 956 | 933 | 953 | 32,100 | 18 | 102% | 102% | 186% | ▲ | 100% | 98% | 99% | 100% | 118% |
| 20250306 | 958 | 965 | 948 | 959 | 29,900 | 6 | 101% | 100% | 93% | ▲▲ | 99% | 98% | 99% | 100% | 117% |
| 20250307 | 959 | 959 | 932 | 951 | 19,700 | -8 | 99% | 99% | 66% | ▼ | 98% | 101% | 99% | 99% | 114% |
| 20250310 | 951 | 955 | 935 | 936 | 11,800 | -15 | 98% | 98% | 60% | ▼▼ | 99% | 102% | 101% | 98% | 108% |
| 20250311 | 936 | 936 | 913 | 922 | 17,600 | -14 | 99% | 99% | 149% | ▼▼▼ | 102% | 102% | 102% | 96% | 106% |
| 20250312 | 922 | 943 | 922 | 936 | 17,700 | 14 | 102% | 102% | 101% | ▲ | 99% | 100% | 99% | 98% | 107% |
| 20250313 | 941 | 954 | 928 | 928 | 20,600 | -8 | 99% | 99% | 116% | ▼ | 102% | 100% | 100% | 97% | 106% |
| 20250314 | 941 | 963 | 941 | 957 | 29,000 | 29 | 103% | 102% | 141% | ▲ | 98% | 97% | 98% | 100% | 106% |
| 20250317 | 962 | 962 | 943 | 945 | 27,300 | -12 | 99% | 98% | 94% | ▼ | 99% | 98% | 99% | 99% | 105% |
| 20250318 | 945 | 950 | 930 | 937 | 23,900 | -8 | 99% | 99% | 88% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
| 20250319 | 937 | 943 | 928 | 940 | 15,200 | 3 | 100% | 100% | 64% | ▲ | 101% | 102% | 102% | 98% | 104% |
| 20250321 | 925 | 936 | 925 | 930 | 19,700 | -10 | 99% | 101% | 130% | ▼ | 99% | 102% | 101% | 97% | 103% |
| 20250324 | 930 | 930 | 920 | 925 | 20,900 | -5 | 99% | 99% | 106% | ▼▼ | 99% | 99% | 101% | 96% | 103% |
| 20250325 | 932 | 932 | 921 | 923 | 15,900 | -2 | 100% | 99% | 76% | ▼▼▼ | 101% | 98% | 102% | 96% | 103% |
| 20250326 | 925 | 937 | 920 | 937 | 24,100 | 14 | 102% | 101% | 152% | ▲ | 101% | 96% | 101% | 98% | 104% |
| 20250327 | 937 | 945 | 921 | 945 | 26,400 | 8 | 101% | 101% | 110% | ▲▲ | 100% | 96% | 102% | 99% | 103% |
| 20250328 | 926 | 928 | 899 | 923 | 39,900 | -22 | 98% | 100% | 151% | ▼ | 99% | 97% | 104% | 96% | 101% |
| 20250331 | 903 | 914 | 890 | 890 | 27,700 | -33 | 96% | 99% | 69% | ▼▼ | 101% | 98% | 106% | 93% | 100% |
| 20250401 | 891 | 921 | 891 | 903 | 25,200 | 13 | 101% | 101% | 91% | ▲ | 98% | 96% | 104% | 94% | 101% |
| 20250402 | 907 | 908 | 891 | 892 | 24,300 | -11 | 99% | 98% | 96% | ▼ | 101% | 106% | 108% | 93% | 100% |
| 20250403 | 869 | 888 | 869 | 878 | 24,200 | -14 | 98% | 101% | 100% | ▼▼ | 98% | 109% | 0% | 92% | 100% |
| 20250404 | 858 | 866 | 818 | 842 | 40,700 | -36 | 96% | 98% | 168% | ▼▼▼ | 108% | 117% | 0% | 88% | 100% |
| 20250408 | 805 | 880 | 805 | 871 | 53,500 | 29 | 103% | 108% | 131% | ▲ | 100% | 110% | 0% | 91% | 103% |
| 20250409 | 856 | 872 | 842 | 852 | 31,500 | -19 | 98% | 100% | 59% | ▼ | 103% | 102% | 0% | 89% | 101% |
| 20250410 | 900 | 925 | 889 | 924 | 27,500 | 72 | 108% | 103% | 87% | ▲ | 103% | 100% | 0% | 97% | 110% |
| 20250411 | 909 | 934 | 893 | 933 | 32,000 | 9 | 101% | 103% | 116% | ▲▲ | 100% | 100% | 0% | 97% | 111% |
| 20250414 | 938 | 941 | 930 | 939 | 14,100 | 6 | 101% | 100% | 44% | ▲▲▲ | 97% | 100% | 0% | 98% | 112% |
| 20250415 | 942 | 942 | 917 | 917 | 20,900 | -22 | 98% | 97% | 148% | ▼ | 99% | 0% | 0% | 97% | 109% |
| 20250416 | 920 | 928 | 907 | 912 | 26,800 | -5 | 99% | 99% | 128% | ▼▼ | 101% | 0% | 0% | 97% | 108% |
| 20250417 | 902 | 922 | 902 | 908 | 10,900 | -4 | 100% | 101% | 41% | ▼▼▼ | 103% | 0% | 0% | 96% | 108% |
| 20250418 | 912 | 945 | 912 | 942 | 18,600 | 34 | 104% | 103% | 171% | ▲ | % | % | % | 100% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,900 | 18,700 | 0 | 9,800 | 3,900 | 8,900 |
| 2025-04-04 | 2,800 | 19,300 | 0 | 9,600 | 2,800 | 9,700 |
| 2025-03-28 | 1,100 | 24,500 | 0 | 13,700 | 1,100 | 10,800 |
| 2025-03-21 | 1,700 | 24,900 | 0 | 14,600 | 1,700 | 10,300 |
| 2025-03-14 | 2,900 | 23,700 | 0 | 14,200 | 2,900 | 9,500 |
| 2025-03-07 | 3,000 | 23,300 | 0 | 14,300 | 3,000 | 9,000 |
| 2025-02-28 | 2,300 | 21,900 | 0 | 9,300 | 2,300 | 12,600 |
| 2025-02-21 | 2,300 | 27,700 | 0 | 15,500 | 2,300 | 12,200 |
| 2025-02-14 | 2,300 | 34,700 | 0 | 19,500 | 2,300 | 15,200 |
| 2025-02-07 | 2,200 | 26,200 | 0 | 15,700 | 2,200 | 10,500 |
| 2025-01-31 | 1,700 | 30,100 | 0 | 15,900 | 1,700 | 14,200 |
| 2025-01-24 | 600 | 30,800 | 0 | 18,400 | 600 | 12,400 |
| 2025-01-17 | 200 | 31,700 | 0 | 19,100 | 200 | 12,600 |
| 2025-01-10 | 300 | 30,700 | 0 | 19,300 | 300 | 11,400 |
| 2024-12-27 | 2,000 | 25,900 | 0 | 15,600 | 2,000 | 10,300 |
| 2024-12-20 | 1,100 | 24,900 | 0 | 15,000 | 1,100 | 9,900 |
| 2024-12-13 | 800 | 28,300 | 0 | 16,900 | 800 | 11,400 |
| 2024-12-06 | 1,000 | 18,300 | 0 | 9,300 | 1,000 | 9,000 |
| 2024-11-29 | 600 | 17,700 | 0 | 8,600 | 600 | 9,100 |
| 2024-11-22 | 1,500 | 16,900 | 0 | 7,900 | 1,500 | 9,000 |
| 2024-11-15 | 2,900 | 22,100 | 0 | 8,000 | 2,900 | 14,100 |
| 2024-11-08 | 2,100 | 17,100 | 0 | 8,100 | 2,100 | 9,000 |
| 2024-11-01 | 2,100 | 17,000 | 0 | 8,100 | 2,100 | 8,900 |
| 2024-10-25 | 2,000 | 17,300 | 0 | 7,500 | 2,000 | 9,800 |
| 2024-10-18 | 1,400 | 19,500 | 0 | 8,600 | 1,400 | 10,900 |
| 2024-10-11 | 1,900 | 20,600 | 0 | 10,000 | 1,900 | 10,600 |
| 2024-10-04 | 1,500 | 19,300 | 0 | 8,700 | 1,500 | 10,600 |
| 2024-09-27 | 3,600 | 19,800 | 0 | 9,000 | 3,600 | 10,800 |
| 2024-09-20 | 2,700 | 22,900 | 0 | 9,500 | 2,700 | 13,400 |
| 2024-09-13 | 1,400 | 26,000 | 0 | 10,300 | 1,400 | 15,700 |
| 2024-09-06 | 2,400 | 23,000 | 0 | 10,100 | 2,400 | 12,900 |
| 2024-08-30 | 2,800 | 23,000 | 0 | 10,900 | 2,800 | 12,100 |
| 2024-08-23 | 3,500 | 22,300 | 400 | 9,900 | 3,100 | 12,400 |
| 2024-08-16 | 4,500 | 21,700 | 0 | 10,200 | 4,500 | 11,500 |
| 2024-08-09 | 7,500 | 24,500 | 0 | 12,900 | 7,500 | 11,600 |
| 2024-08-02 | 2,000 | 26,000 | 0 | 10,100 | 2,000 | 15,900 |
| 2024-07-26 | 1,600 | 23,600 | 0 | 10,200 | 1,600 | 13,400 |
| 2024-07-19 | 1,600 | 25,000 | 0 | 10,600 | 1,600 | 14,400 |
| 2024-07-12 | 2,200 | 29,500 | 0 | 14,000 | 2,200 | 15,500 |
| 2024-07-05 | 3,300 | 26,600 | 100 | 10,200 | 3,200 | 16,400 |
| 2024-06-28 | 2,500 | 31,700 | 100 | 17,300 | 2,400 | 14,400 |
| 2024-06-21 | 3,100 | 51,300 | 100 | 33,500 | 3,000 | 17,800 |
| 2024-06-14 | 4,300 | 55,100 | 100 | 37,600 | 4,200 | 17,500 |
| 2024-06-07 | 2,400 | 54,300 | 100 | 39,400 | 2,300 | 14,900 |
| 2024-05-31 | 1,400 | 55,600 | 100 | 39,500 | 1,300 | 16,100 |
| 2024-05-24 | 1,500 | 57,200 | 100 | 40,200 | 1,400 | 17,000 |
| 2024-05-17 | 2,700 | 36,700 | 100 | 17,700 | 2,600 | 19,000 |
| 2024-05-10 | 1,800 | 23,400 | 100 | 10,800 | 1,700 | 12,600 |
| 2024-05-02 | 300 | 26,500 | 100 | 10,600 | 200 | 15,900 |
| 2024-04-26 | 800 | 26,600 | 100 | 10,100 | 700 | 16,500 |
| 2024-04-19 | 600 | 27,300 | 100 | 9,700 | 500 | 17,600 |
| 2024-04-12 | 1,300 | 31,100 | 100 | 12,000 | 1,200 | 19,100 |
| 2024-04-05 | 900 | 26,700 | 100 | 11,300 | 800 | 15,400 |
| 2024-03-29 | 1,700 | 28,300 | 100 | 11,900 | 1,600 | 16,400 |
| 2024-03-22 | 5,400 | 27,500 | 100 | 10,000 | 5,300 | 17,500 |
| 2024-03-15 | 13,700 | 31,400 | 100 | 12,600 | 13,600 | 18,800 |
| 2024-03-08 | 5,600 | 57,700 | 100 | 38,900 | 5,500 | 18,800 |
| 2024-03-01 | 6,700 | 56,900 | 100 | 39,500 | 6,600 | 17,400 |
| 2024-02-22 | 6,100 | 57,400 | 100 | 40,700 | 6,000 | 16,700 |
| 2024-02-16 | 7,200 | 53,100 | 100 | 39,500 | 7,100 | 13,600 |
| 2024-02-09 | 700 | 106,900 | 100 | 83,700 | 600 | 23,200 |
| 2024-02-02 | 1,400 | 104,500 | 100 | 85,000 | 1,300 | 19,500 |
| 2024-01-26 | 1,000 | 106,200 | 100 | 85,000 | 900 | 21,200 |
| 2024-01-19 | 700 | 98,700 | 100 | 82,100 | 600 | 16,600 |
| 2024-01-12 | 300 | 101,700 | 100 | 83,400 | 200 | 18,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-23 | Barclays Capital Securities Ltd | 183,532 | 0.60% | ▲ | 2,600 | 825 | 838 | 820 | 823 | 14,700 |
| 2024-09-19 | Barclays Capital Securities Ltd | 180,932 | 0.59% | ▲ | 755 | 772 | 749 | 765 | 34,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 11:00 | 松井建 | 自己株式取得の取得状況および取得終了に関するお知らせ |
| 20250402 | 13:00 | 松井建 | 自己株式の取得状況に関するお知らせ |
| 20250306 | 13:00 | 松井建 | 自己株式の取得状況に関するお知らせ |
| 20250214 | 10:30 | 松井建 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20250213 | 16:45 | 松井建 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式買付けに関するお知らせ |
| 20250213 | 17:15 | 松井建 | （訂正）「2025年3月期 第3四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250213 | 13:30 | 松井建 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250213 | 13:30 | 松井建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241113 | 13:30 | 松井建 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 13:30 | 松井建 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240514 | 13:30 | 松井建 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 13:30 | 松井建 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240507 | 12:00 | 松井建 | 業績予想の修正に関するお知らせ |
| 20240423 | 13:00 | 松井建 | 自己株式取得の取得状況および取得終了に関するお知らせ |
| 20240404 | 13:00 | 松井建 | 自己株式の取得状況に関するお知らせ |
| 20240306 | 13:00 | 松井建 | 自己株式の取得状況に関するお知らせ |
| 20240213 | 13:30 | 松井建 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:30 | 松井建 | 業績予想の修正に関するお知らせ |
| 20240213 | 13:30 | 松井建 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240213 | 13:30 | 松井建 | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1810 | 1 | 松井建設株式会社 | 2025-04-19 09:26:03 |
| 1810 | 2 | 第95期定時株主総会決議ご通知 | 2024-06-28 17:34:21 |
| 1810 | 2 | 第95期定時株主総会招集ご通知 | 2024-06-21 12:17:58 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-21 11:59:33 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-17 09:12:22 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-17 09:12:20 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-15 12:15:41 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-15 12:15:40 |
| 1810 | 2 | 松井建設株式会社 | 2024-06-15 12:15:38 |
| 1810 | 3 | 自己株式取得の取得状況および取得終了に関するお知らせ | 2025-04-14 16:30:52 |