| 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 | 830 | 836 | 824 | 825 | 23,000 | -8 | 99% | 99% | 142% | ▼▼ | 99% | 105% | 100% | 95% | 100% |
| 20240726 | 820 | 826 | 813 | 813 | 13,600 | -12 | 99% | 99% | 59% | ▼▼▼ | 102% | 101% | 101% | 94% | 100% |
| 20240729 | 816 | 835 | 816 | 829 | 27,900 | 16 | 102% | 102% | 205% | ▲ | 99% | 93% | 100% | 96% | 102% |
| 20240730 | 826 | 826 | 817 | 818 | 20,500 | -11 | 99% | 99% | 73% | ▼ | 106% | 92% | 100% | 94% | 101% |
| 20240731 | 813 | 859 | 812 | 859 | 25,000 | 41 | 105% | 106% | 122% | ▲ | 97% | 88% | 96% | 99% | 106% |
| 20240801 | 850 | 855 | 819 | 823 | 37,100 | -36 | 96% | 97% | 148% | ▼ | 96% | 90% | 100% | 95% | 101% |
| 20240802 | 802 | 817 | 772 | 772 | 38,500 | -51 | 94% | 96% | 104% | ▼▼ | 94% | 107% | 109% | 89% | 100% |
| 20240805 | 733 | 756 | 685 | 691 | 37,800 | -81 | 90% | 94% | 98% | ▼▼▼ | 105% | 110% | 112% | 80% | 100% |
| 20240806 | 716 | 776 | 716 | 752 | 45,500 | 61 | 109% | 105% | 120% | ▲ | 99% | 113% | 110% | 87% | 109% |
| 20240807 | 729 | 770 | 707 | 720 | 43,800 | -32 | 96% | 99% | 96% | ▼ | 100% | 115% | 112% | 83% | 104% |
| 20240808 | 716 | 737 | 713 | 714 | 29,400 | -6 | 99% | 100% | 67% | ▼▼ | 99% | 103% | 102% | 82% | 103% |
| 20240809 | 789 | 810 | 720 | 785 | 75,500 | 71 | 110% | 99% | 257% | ▲ | 102% | 105% | 104% | 91% | 114% |
| 20240813 | 770 | 833 | 770 | 784 | 43,200 | -1 | 100% | 102% | 57% | ▼ | 104% | 100% | 101% | 91% | 113% |
| 20240814 | 793 | 824 | 784 | 824 | 29,100 | 40 | 105% | 104% | 67% | ▲ | 98% | 96% | 97% | 96% | 119% |
| 20240815 | 826 | 826 | 796 | 811 | 49,300 | -13 | 98% | 98% | 169% | ▼ | 100% | 97% | 99% | 94% | 117% |
| 20240816 | 813 | 818 | 804 | 812 | 22,700 | 1 | 100% | 100% | 46% | ▲ | 98% | 99% | 100% | 95% | 118% |
| 20240819 | 800 | 811 | 780 | 780 | 26,800 | -32 | 96% | 98% | 118% | ▼ | 100% | 101% | 101% | 91% | 113% |
| 20240820 | 793 | 794 | 781 | 792 | 25,000 | 12 | 102% | 100% | 93% | ▲ | 100% | 103% | 101% | 92% | 115% |
| 20240821 | 782 | 794 | 780 | 783 | 12,200 | -9 | 99% | 100% | 49% | ▼ | 99% | 102% | 100% | 91% | 113% |
| 20240822 | 789 | 789 | 776 | 785 | 11,700 | 2 | 100% | 99% | 96% | ▲ | 101% | 100% | 99% | 91% | 114% |
| 20240823 | 788 | 796 | 779 | 792 | 17,100 | 7 | 101% | 101% | 146% | ▲▲ | 100% | 99% | 97% | 92% | 115% |
| 20240826 | 797 | 800 | 792 | 800 | 10,100 | 8 | 101% | 100% | 59% | ▲▲▲ | 99% | 97% | 96% | 93% | 116% |
| 20240827 | 808 | 808 | 790 | 802 | 18,000 | 2 | 100% | 99% | 178% | ▲▲▲▲ | 99% | 100% | 103% | 93% | 116% |
| 20240828 | 801 | 801 | 782 | 791 | 16,200 | -11 | 99% | 99% | 90% | ▼ | 100% | 102% | 104% | 92% | 114% |
| 20240829 | 789 | 794 | 782 | 789 | 7,300 | -2 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 104% | 96% | 114% |
| 20240830 | 789 | 794 | 770 | 787 | 70,700 | -2 | 100% | 100% | 968% | ▼▼▼ | 99% | 100% | 104% | 96% | 114% |
| 20240902 | 790 | 794 | 780 | 784 | 14,100 | -3 | 100% | 99% | 20% | ▼▼▼▼ | 103% | 100% | 105% | 95% | 113% |
| 20240903 | 781 | 805 | 781 | 802 | 14,600 | 18 | 102% | 103% | 104% | ▲ | 99% | 97% | 105% | 97% | 112% |
| 20240904 | 787 | 798 | 775 | 783 | 34,600 | -19 | 98% | 99% | 237% | ▼ | 101% | 97% | 105% | 95% | 110% |
| 20240905 | 783 | 805 | 783 | 788 | 34,200 | 5 | 101% | 101% | 99% | ▲ | 99% | 93% | 105% | 96% | 110% |
| 20240906 | 789 | 789 | 775 | 783 | 24,200 | -5 | 99% | 99% | 71% | ▼ | 99% | 97% | 108% | 95% | 100% |
| 20240909 | 771 | 778 | 760 | 764 | 25,700 | -19 | 98% | 99% | 106% | ▼▼ | 99% | 98% | 109% | 93% | 100% |
| 20240910 | 764 | 778 | 748 | 757 | 23,500 | -7 | 99% | 99% | 91% | ▼▼▼ | 97% | 99% | 110% | 92% | 100% |
| 20240911 | 757 | 758 | 723 | 732 | 38,900 | -25 | 97% | 97% | 166% | ▼▼▼▼ | 98% | 101% | 110% | 90% | 100% |
| 20240912 | 755 | 755 | 728 | 737 | 38,300 | 5 | 101% | 98% | 98% | ▲ | 101% | 105% | 113% | 91% | 101% |
| 20240913 | 737 | 751 | 735 | 747 | 43,400 | 10 | 101% | 101% | 113% | ▲▲ | 97% | 101% | 109% | 93% | 102% |
| 20240917 | 764 | 764 | 731 | 744 | 42,200 | -3 | 100% | 97% | 97% | ▼ | 99% | 103% | 110% | 93% | 102% |
| 20240918 | 754 | 758 | 736 | 749 | 22,500 | 5 | 101% | 99% | 53% | ▲ | 101% | 109% | 110% | 93% | 102% |
| 20240919 | 755 | 772 | 749 | 765 | 34,700 | 16 | 102% | 101% | 154% | ▲▲ | 100% | 106% | 108% | 95% | 105% |
| 20240920 | 773 | 779 | 768 | 775 | 26,500 | 10 | 101% | 100% | 76% | ▲▲▲ | 100% | 103% | 106% | 97% | 106% |
| 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% | 106% | 96% | 106% |
| 20240926 | 779 | 823 | 779 | 823 | 43,600 | 50 | 106% | 106% | 212% | ▲ | 99% | 99% | 102% | 100% | 112% |
| 20240927 | 808 | 810 | 796 | 802 | 39,800 | -21 | 97% | 99% | 91% | ▼ | 98% | 102% | 105% | 97% | 110% |
| 20240930 | 787 | 798 | 769 | 771 | 25,400 | -31 | 96% | 98% | 64% | ▼▼ | 101% | 108% | 107% | 94% | 105% |
| 20241001 | 772 | 784 | 767 | 776 | 12,500 | 5 | 101% | 101% | 49% | ▲ | 102% | 109% | 108% | 94% | 106% |
| 20241002 | 765 | 786 | 765 | 784 | 19,500 | 8 | 101% | 102% | 156% | ▲▲ | 100% | 100% | 103% | 95% | 107% |
| 20241003 | 800 | 810 | 787 | 800 | 16,200 | 16 | 102% | 100% | 83% | ▲▲▲ | 99% | 100% | 103% | 97% | 109% |
| 20241004 | 798 | 804 | 792 | 792 | 13,400 | -8 | 99% | 99% | 83% | ▼ | 103% | 102% | 102% | 96% | 108% |
| 20241007 | 807 | 834 | 806 | 832 | 25,500 | 40 | 105% | 103% | 190% | ▲ | 97% | 100% | 0% | 100% | 114% |
| 20241008 | 822 | 831 | 800 | 800 | 11,700 | -32 | 96% | 97% | 46% | ▼ | 100% | 103% | 0% | 96% | 109% |
| 20241009 | 801 | 807 | 796 | 797 | 8,400 | -3 | 100% | 100% | 72% | ▼▼ | 100% | 102% | 0% | 96% | 109% |
| 20241010 | 798 | 805 | 794 | 798 | 4,200 | 1 | 100% | 100% | 50% | ▲ | 101% | 100% | 0% | 96% | 109% |
| 20241011 | 813 | 827 | 812 | 825 | 19,700 | 27 | 103% | 101% | 469% | ▲▲ | 98% | 98% | 0% | 99% | 112% |
| 20241015 | 835 | 837 | 820 | 822 | 27,400 | -3 | 100% | 98% | 139% | ▼ | 100% | 101% | 0% | 99% | 110% |
| 20241016 | 812 | 830 | 810 | 810 | 15,400 | -12 | 99% | 100% | 56% | ▼▼ | 100% | 102% | 0% | 97% | 109% |
| 20241017 | 808 | 816 | 806 | 810 | 5,800 | 0 | 100% | 100% | 38% | -- | 100% | 0% | 0% | 97% | 108% |
| 20241018 | 812 | 820 | 805 | 815 | 10,800 | 5 | 101% | 100% | 186% | ▲ | 99% | 0% | 0% | 98% | 107% |
| 20241021 | 825 | 825 | 812 | 818 | 17,500 | 3 | 100% | 99% | 162% | ▲▲ | 100% | 0% | 0% | 98% | 106% |
| 20241022 | 819 | 827 | 815 | 823 | 11,600 | 5 | 101% | 100% | 66% | ▲▲▲ | % | % | % | 99% | 107% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U466 | 350 | 2024-07-31 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
| code | cate | site_title | modified |
|---|---|---|---|
| 1810 | 1 | 松井建設株式会社 | 2024-10-23 06:27:48 |
| 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 |