1810--松井建-【建設業】【社寺建設】天正年間に創業民間建築にも強み
売上高:969690-当期純利益:11610-総資産:775640-時価:33056980----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
2025031095195593593611,800-1598%98%60%▼▼99%102%101%98%108%
2025031193693691392217,600-1499%99%149%▼▼▼102%102%102%96%106%
2025031292294392293617,70014102%102%101%99%100%99%98%107%
2025031394195492892820,600-899%99%116%102%100%100%97%106%
2025031494196394195729,00029103%102%141%98%97%98%100%106%
2025031796296294394527,300-1299%98%94%99%98%99%99%105%
2025031894595093093723,900-899%99%88%▼▼100%100%100%98%104%
2025031993794392894015,2003100%100%64%101%102%102%98%104%
2025032192593692593019,700-1099%101%130%99%102%101%97%103%
2025032493093092092520,900-599%99%106%▼▼99%99%101%96%103%
2025032593293292192315,900-2100%99%76%▼▼▼101%98%102%96%103%
2025032692593792093724,10014102%101%152%101%96%101%98%104%
2025032793794592194526,4008101%101%110%▲▲100%96%106%99%103%
2025032892692889992339,900-2298%100%151%99%97%109%96%101%
2025033190391489089027,700-3396%99%69%▼▼101%98%111%93%100%
2025040189192189190325,20013101%101%91%98%96%109%94%101%
2025040290790889189224,300-1199%98%96%101%106%113%93%100%
2025040386988886987824,200-1498%101%100%▼▼98%109%115%92%100%
2025040485886681884240,700-3696%98%168%▼▼▼108%117%122%88%100%
2025040880588080587153,50029103%108%131%100%110%116%91%103%
2025040985687284285231,500-1998%100%59%103%102%111%89%101%
2025041090092588992427,50072108%103%87%103%100%111%97%110%
2025041190993489393332,0009101%103%116%▲▲100%100%111%97%111%
2025041493894193093914,1006101%100%44%▲▲▲97%100%113%98%112%
2025041594294291791720,900-2298%97%148%99%103%116%97%109%
2025041692092890791226,800-599%99%128%▼▼101%105%118%97%108%
2025041790292290290810,900-4100%101%41%▼▼▼103%103%118%96%108%
2025041891294591294218,60034104%103%171%100%106%116%100%112%
2025042192894992292620,500-1698%100%110%101%105%114%98%110%
2025042293894693694513,20019102%101%64%99%104%115%100%112%
2025042394494892793518,300-1099%99%139%99%104%116%99%111%
2025042493593591292340,700-1299%99%222%▼▼102%99%115%98%110%
20250425965984953980102,40057106%102%252%101%100%113%100%116%
2025042897898995898551,6005101%101%50%▲▲98%100%112%100%117%
2025043099199195897023,000-1598%98%45%98%102%114%98%115%
2025050197597595395321,600-1798%98%94%▼▼100%105%117%97%113%
2025050295396395195518,5002100%100%86%102%109%117%97%113%
2025050795798395097921,10024103%102%114%▲▲101%108%114%99%116%
2025050898298996998821,5009101%101%102%▲▲▲101%108%113%100%116%
202505099861,00498399549,9007101%101%232%▲▲▲▲101%107%112%100%117%
202505129991,0109921,00531,80010101%101%64%▲▲▲▲▲103%106%111%100%111%
202505131,0081,0909971,041346,60036104%103%1090%▲▲▲▲▲▲102%103%108%100%115%
202505141,0361,0669721,059213,10018102%102%61%▲▲▲▲▲▲▲101%101%106%100%117%
202505151,0551,0781,0501,06647,4007101%101%22%▲▲▲▲▲▲▲▲100%100%105%100%117%
202505161,0641,0731,0531,06520,400-1100%100%43%101%102%102%100%117%
202505191,0651,0731,0541,07227,7007101%101%136%99%103%101%100%118%
202505201,0721,0751,0511,05828,500-1499%99%103%101%105%103%99%115%
202505211,0541,0761,0451,06642,7008101%101%150%101%104%102%99%115%
202505221,0571,0761,0481,06530,500-1100%101%71%102%103%101%99%115%
202505231,0671,0921,0671,08424,70019102%102%81%101%102%0%100%117%
202505261,0921,1091,0841,10629,80022102%101%121%▲▲98%100%0%100%120%
202505271,1151,1231,0941,09642,500-1099%98%143%100%99%0%99%115%
202505281,0981,1081,0731,09435,800-2100%100%84%▼▼100%97%0%99%115%
202505291,1011,1121,0911,10132,6007101%100%91%102%97%0%100%116%
202505301,0961,1201,0961,11624,50015101%102%75%▲▲98%97%0%100%117%
202506021,1151,1201,0901,09128,700-2598%98%117%98%99%0%98%114%
202506031,0901,0941,0681,07320,900-1898%98%73%▼▼99%0%0%96%110%
202506041,0731,0811,0551,05827,600-1599%99%132%▼▼▼100%0%0%95%107%
202506051,0591,0641,0511,06426,1006101%100%95%101%0%0%95%107%
202506061,0691,0811,0611,08129,90017102%101%115%▲▲%%%97%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
2025-05-303,10063,300047,7003,10015,600
2025-05-234,10061,000046,2004,10014,800
2025-05-165,90075,700058,4005,90017,300
2025-05-093,30038,200024,2003,30014,000
2025-05-024,30026,700011,3004,30015,400
2025-04-255,30026,300011,9005,30014,400
2025-04-183,20019,90009,7003,20010,200
2025-04-113,90018,70009,8003,9008,900
2025-04-042,80019,30009,6002,8009,700
2025-03-281,10024,500013,7001,10010,800
2025-03-211,70024,900014,6001,70010,300
2025-03-142,90023,700014,2002,9009,500
2025-03-073,00023,300014,3003,0009,000
2025-02-282,30021,90009,3002,30012,600
2025-02-212,30027,700015,5002,30012,200
2025-02-142,30034,700019,5002,30015,200
2025-02-072,20026,200015,7002,20010,500
2025-01-311,70030,100015,9001,70014,200
2025-01-2460030,800018,40060012,400
2025-01-1720031,700019,10020012,600
2025-01-1030030,700019,30030011,400
2024-12-272,00025,900015,6002,00010,300
2024-12-201,10024,900015,0001,1009,900
2024-12-1380028,300016,90080011,400
2024-12-061,00018,30009,3001,0009,000
2024-11-2960017,70008,6006009,100
2024-11-221,50016,90007,9001,5009,000
2024-11-152,90022,10008,0002,90014,100
2024-11-082,10017,10008,1002,1009,000
2024-11-012,10017,00008,1002,1008,900
2024-10-252,00017,30007,5002,0009,800
2024-10-181,40019,50008,6001,40010,900
2024-10-111,90020,600010,0001,90010,600
2024-10-041,50019,30008,7001,50010,600
2024-09-273,60019,80009,0003,60010,800
2024-09-202,70022,90009,5002,70013,400
2024-09-131,40026,000010,3001,40015,700
2024-09-062,40023,000010,1002,40012,900
2024-08-302,80023,000010,9002,80012,100
2024-08-233,50022,3004009,9003,10012,400
2024-08-164,50021,700010,2004,50011,500
2024-08-097,50024,500012,9007,50011,600
2024-08-022,00026,000010,1002,00015,900
2024-07-261,60023,600010,2001,60013,400
2024-07-191,60025,000010,6001,60014,400
2024-07-122,20029,500014,0002,20015,500
2024-07-053,30026,60010010,2003,20016,400
2024-06-282,50031,70010017,3002,40014,400
2024-06-213,10051,30010033,5003,00017,800
2024-06-144,30055,10010037,6004,20017,500
2024-06-072,40054,30010039,4002,30014,900
2024-05-311,40055,60010039,5001,30016,100
2024-05-241,50057,20010040,2001,40017,000
2024-05-172,70036,70010017,7002,60019,000
2024-05-101,80023,40010010,8001,70012,600
2024-05-0230026,50010010,60020015,900
2024-04-2680026,60010010,10070016,500
2024-04-1960027,3001009,70050017,600
2024-04-121,30031,10010012,0001,20019,100
2024-04-0590026,70010011,30080015,400
2024-03-291,70028,30010011,9001,60016,400
2024-03-225,40027,50010010,0005,30017,500
2024-03-1513,70031,40010012,60013,60018,800
2024-03-085,60057,70010038,9005,50018,800
2024-03-016,70056,90010039,5006,60017,400
2024-02-226,10057,40010040,7006,00016,700
2024-02-167,20053,10010039,5007,10013,600
2024-02-09700106,90010083,70060023,200
2024-02-021,400104,50010085,0001,30019,500
2024-01-261,000106,20010085,00090021,200
2024-01-1970098,70010082,10060016,600
2024-01-12300101,70010083,40020018,300

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
2025-05-14 Barclays Capital Securities Ltd179,7320.58%-7,2001,0361,0669721,059213,100
2025-05-13 Barclays Capital Securities Ltd186,9320.61%9,3001,0081,0909971,041346,600
2025-05-09 Barclays Capital Securities Ltd177,6320.58%-6,9009861,00498399549,900
2025-04-28 Barclays Capital Securities Ltd184,5320.60%3,40097898995898551,600
2025-04-25 Barclays Capital Securities Ltd181,1320.59%-2,400965984953980102,400
2024-10-23 Barclays Capital Securities Ltd183,5320.60%2,60082583882082314,700
2024-09-19 Barclays Capital Securities Ltd180,9320.59%75577274976534,700

TDnet更新情報

報告日strtime銘柄タイトル
2025052113:30松井建 当社株式の大規模買付行為への対応方針(買収への対応方針)の継続について
2025051313:30松井建 2025年3月期 決算短信〔日本基準〕(連結)
2025051313:30松井建 剰余金の配当に関するお知らせ
2025051313:30松井建 「中期経営計画〈2025-2027〉」の策定について
2025042416:00松井建 業績予想の修正に関するお知らせ
2025041411:00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
2025040213:00松井建 自己株式の取得状況に関するお知らせ
2025030613:00松井建 自己株式の取得状況に関するお知らせ
2025021410:30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
2025021316:45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
2025021317:15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
2025021313:30松井建 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021313:30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
2024111313:30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)
2024080913:30松井建 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024051413:30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
2024051413:30松井建 2024年3月期 決算短信〔日本基準〕(連結)
2024050712:00松井建 業績予想の修正に関するお知らせ
2024042313:00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
2024040413:00松井建 自己株式の取得状況に関するお知らせ
2024030613:00松井建 自己株式の取得状況に関するお知らせ
2024021313:30松井建 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021313:30松井建 業績予想の修正に関するお知らせ
2024021313:30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
2024021313:30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

docIDdocType報告日時企業名提出者報告書
S100VDYP3502025-03-18 16:06松井建設株式会社光通信株式会社変更報告書
S100UTGG3502024-11-22 16:18松井建設株式会社光通信株式会社変更報告書
S100U4663502024-07-31 15:50松井建設株式会社光通信株式会社大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
18101 松井建設株式会社2025-06-07 14:20:21
18102 第96期定時株主総会招集ご通知2025-06-03 11:30:28
18102 第95期定時株主総会決議ご通知2024-06-28 17:34:21
18102 第95期定時株主総会招集ご通知2024-06-21 12:17:58
18102 松井建設株式会社2024-06-21 11:59:33
18102 松井建設株式会社2024-06-17 09:12:22
18102 松井建設株式会社2024-06-17 09:12:20
18102 松井建設株式会社2024-06-15 12:15:41
18102 松井建設株式会社2024-06-15 12:15:40
18102 松井建設株式会社2024-06-15 12:15:38