| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 777 | 783 | 775 | 775 | 18,000 | 0 | 100% | 100% | 68% | -- | 98% | 98% | 105% | 97% | 106% |
| 20240925 | 788 | 788 | 772 | 773 | 20,600 | -2 | 100% | 98% | 114% | ▼ | 106% | 101% | 107% | 96% | 106% |
| 20240926 | 779 | 823 | 779 | 823 | 43,600 | 50 | 106% | 106% | 212% | ▲ | 99% | 99% | 103% | 100% | 112% |
| 20240927 | 808 | 810 | 796 | 802 | 39,800 | -21 | 97% | 99% | 91% | ▼ | 98% | 102% | 108% | 97% | 110% |
| 20240930 | 787 | 798 | 769 | 771 | 25,400 | -31 | 96% | 98% | 64% | ▼▼ | 101% | 108% | 110% | 94% | 105% |
| 20241001 | 772 | 784 | 767 | 776 | 12,500 | 5 | 101% | 101% | 49% | ▲ | 102% | 109% | 111% | 94% | 106% |
| 20241002 | 765 | 786 | 765 | 784 | 19,500 | 8 | 101% | 102% | 156% | ▲▲ | 100% | 100% | 106% | 95% | 107% |
| 20241003 | 800 | 810 | 787 | 800 | 16,200 | 16 | 102% | 100% | 83% | ▲▲▲ | 99% | 100% | 107% | 97% | 109% |
| 20241004 | 798 | 804 | 792 | 792 | 13,400 | -8 | 99% | 99% | 83% | ▼ | 103% | 102% | 105% | 96% | 108% |
| 20241007 | 807 | 834 | 806 | 832 | 25,500 | 40 | 105% | 103% | 190% | ▲ | 97% | 100% | 103% | 100% | 114% |
| 20241008 | 822 | 831 | 800 | 800 | 11,700 | -32 | 96% | 97% | 46% | ▼ | 100% | 103% | 106% | 96% | 109% |
| 20241009 | 801 | 807 | 796 | 797 | 8,400 | -3 | 100% | 100% | 72% | ▼▼ | 100% | 102% | 107% | 96% | 109% |
| 20241010 | 798 | 805 | 794 | 798 | 4,200 | 1 | 100% | 100% | 50% | ▲ | 101% | 100% | 105% | 96% | 109% |
| 20241011 | 813 | 827 | 812 | 825 | 19,700 | 27 | 103% | 101% | 469% | ▲▲ | 98% | 98% | 101% | 99% | 112% |
| 20241015 | 835 | 837 | 820 | 822 | 27,400 | -3 | 100% | 98% | 139% | ▼ | 100% | 101% | 104% | 99% | 110% |
| 20241016 | 812 | 830 | 810 | 810 | 15,400 | -12 | 99% | 100% | 56% | ▼▼ | 100% | 102% | 107% | 97% | 109% |
| 20241017 | 808 | 816 | 806 | 810 | 5,800 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 106% | 97% | 108% |
| 20241018 | 812 | 820 | 805 | 815 | 10,800 | 5 | 101% | 100% | 186% | ▲ | 99% | 101% | 105% | 98% | 107% |
| 20241021 | 825 | 825 | 812 | 818 | 17,500 | 3 | 100% | 99% | 162% | ▲▲ | 100% | 104% | 105% | 98% | 106% |
| 20241022 | 819 | 827 | 815 | 823 | 11,600 | 5 | 101% | 100% | 66% | ▲▲▲ | 100% | 103% | 105% | 99% | 107% |
| 20241023 | 825 | 838 | 820 | 823 | 14,700 | 0 | 100% | 100% | 127% | -- | 100% | 102% | 104% | 99% | 107% |
| 20241024 | 827 | 830 | 823 | 830 | 13,300 | 7 | 101% | 100% | 90% | ▲ | 99% | 102% | 105% | 100% | 108% |
| 20241025 | 823 | 831 | 816 | 818 | 25,500 | -12 | 99% | 99% | 192% | ▼ | 104% | 103% | 106% | 98% | 106% |
| 20241028 | 818 | 851 | 818 | 850 | 18,200 | 32 | 104% | 104% | 71% | ▲ | 99% | 97% | 102% | 100% | 110% |
| 20241029 | 848 | 849 | 837 | 842 | 20,400 | -8 | 99% | 99% | 112% | ▼ | 97% | 98% | 103% | 99% | 109% |
| 20241030 | 838 | 844 | 813 | 813 | 61,200 | -29 | 97% | 97% | 300% | ▼▼ | 103% | 103% | 105% | 96% | 104% |
| 20241031 | 818 | 844 | 818 | 840 | 18,500 | 27 | 103% | 103% | 30% | ▲ | 100% | 102% | 104% | 99% | 106% |
| 20241101 | 828 | 833 | 822 | 825 | 11,700 | -15 | 98% | 100% | 63% | ▼ | 99% | 102% | 104% | 97% | 104% |
| 20241105 | 825 | 833 | 816 | 816 | 8,300 | -9 | 99% | 99% | 71% | ▼▼ | 100% | 103% | 109% | 96% | 102% |
| 20241106 | 821 | 830 | 814 | 823 | 15,400 | 7 | 101% | 100% | 186% | ▲ | 102% | 103% | 110% | 97% | 103% |
| 20241107 | 820 | 840 | 820 | 840 | 22,300 | 17 | 102% | 102% | 145% | ▲▲ | 99% | 101% | 105% | 99% | 105% |
| 20241108 | 853 | 868 | 832 | 842 | 12,400 | 2 | 100% | 99% | 56% | ▲▲▲ | 99% | 103% | 107% | 99% | 106% |
| 20241111 | 842 | 842 | 830 | 836 | 5,900 | -6 | 99% | 99% | 48% | ▼ | 101% | 101% | 107% | 98% | 103% |
| 20241112 | 841 | 847 | 837 | 847 | 14,000 | 11 | 101% | 101% | 237% | ▲ | 96% | 99% | 104% | 100% | 105% |
| 20241113 | 860 | 870 | 820 | 824 | 47,000 | -23 | 97% | 96% | 336% | ▼ | 101% | 100% | 105% | 97% | 102% |
| 20241114 | 854 | 876 | 845 | 864 | 15,200 | 40 | 105% | 101% | 32% | ▲ | 98% | 99% | 104% | 100% | 107% |
| 20241115 | 870 | 870 | 851 | 851 | 34,600 | -13 | 98% | 98% | 228% | ▼ | 100% | 101% | 109% | 98% | 105% |
| 20241118 | 852 | 859 | 838 | 849 | 8,400 | -2 | 100% | 100% | 24% | ▼▼ | 99% | 101% | 109% | 98% | 104% |
| 20241119 | 852 | 857 | 841 | 841 | 13,900 | -8 | 99% | 99% | 165% | ▼▼▼ | 102% | 101% | 110% | 97% | 103% |
| 20241120 | 841 | 855 | 841 | 855 | 8,300 | 14 | 102% | 102% | 60% | ▲ | 100% | 99% | 108% | 99% | 105% |
| 20241121 | 857 | 860 | 852 | 858 | 13,300 | 3 | 100% | 100% | 160% | ▲▲ | 100% | 97% | 108% | 99% | 106% |
| 20241122 | 856 | 860 | 848 | 860 | 12,000 | 2 | 100% | 100% | 90% | ▲▲▲ | 99% | 96% | 108% | 100% | 106% |
| 20241125 | 860 | 861 | 850 | 850 | 17,200 | -10 | 99% | 99% | 143% | ▼ | 98% | 98% | 107% | 98% | 105% |
| 20241126 | 864 | 864 | 837 | 850 | 16,400 | 0 | 100% | 98% | 95% | -- | 97% | 105% | 108% | 98% | 105% |
| 20241127 | 856 | 856 | 822 | 827 | 14,000 | -23 | 97% | 97% | 85% | ▼ | 100% | 108% | 111% | 96% | 102% |
| 20241128 | 832 | 845 | 821 | 829 | 15,700 | 2 | 100% | 100% | 112% | ▲ | 99% | 108% | 111% | 96% | 102% |
| 20241129 | 832 | 838 | 816 | 825 | 13,300 | -4 | 100% | 99% | 85% | ▼ | 102% | 108% | 109% | 95% | 101% |
| 20241202 | 827 | 845 | 824 | 844 | 11,200 | 19 | 102% | 102% | 84% | ▲ | 105% | 104% | 104% | 98% | 103% |
| 20241203 | 857 | 900 | 857 | 898 | 54,800 | 54 | 106% | 105% | 489% | ▲▲ | 96% | 100% | 99% | 100% | 109% |
| 20241204 | 900 | 909 | 857 | 865 | 34,400 | -33 | 96% | 96% | 63% | ▼ | 102% | 102% | 102% | 96% | 105% |
| 20241205 | 877 | 897 | 870 | 897 | 17,300 | 32 | 104% | 102% | 50% | ▲ | 99% | 102% | 100% | 100% | 109% |
| 20241206 | 893 | 893 | 873 | 886 | 11,700 | -11 | 99% | 99% | 68% | ▼ | 101% | 104% | 0% | 99% | 108% |
| 20241209 | 886 | 902 | 886 | 895 | 28,100 | 9 | 101% | 101% | 240% | ▲ | 99% | 102% | 0% | 100% | 109% |
| 20241210 | 903 | 903 | 890 | 897 | 12,900 | 2 | 100% | 99% | 46% | ▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20241211 | 897 | 900 | 886 | 898 | 22,200 | 1 | 100% | 100% | 172% | ▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241212 | 910 | 912 | 897 | 907 | 31,000 | 9 | 101% | 100% | 140% | ▲▲▲▲ | 102% | 98% | 0% | 100% | 110% |
| 20241213 | 910 | 925 | 890 | 925 | 45,800 | 18 | 102% | 102% | 148% | ▲▲▲▲▲ | 96% | 96% | 0% | 100% | 112% |
| 20241216 | 934 | 934 | 896 | 900 | 44,600 | -25 | 97% | 96% | 97% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241217 | 897 | 897 | 881 | 890 | 14,300 | -10 | 99% | 99% | 32% | ▼▼ | 100% | 0% | 0% | 96% | 108% |
| 20241218 | 882 | 882 | 872 | 882 | 10,700 | -8 | 99% | 100% | 75% | ▼▼▼ | 102% | 0% | 0% | 95% | 107% |
| 20241219 | 873 | 895 | 873 | 892 | 13,000 | 10 | 101% | 102% | 121% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20241220 | 897 | 898 | 882 | 893 | 25,800 | 1 | 100% | 100% | 198% | ▲▲ | % | % | % | 97% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:24:47 |
| 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 | 「第95期定時株主総会招集ご通知」の一部訂正に関するお知らせ | 2024-06-18 13:48:18 |