| 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 | 395 | 395 | 389 | 394 | 703,000 | -3 | 99% | 100% | 247% | ▼▼ | 100% | 101% | 97% | 97% | 101% |
| 20240726 | 395 | 397 | 391 | 394 | 375,700 | 0 | 100% | 100% | 53% | -- | 99% | 98% | 96% | 97% | 101% |
| 20240729 | 399 | 401 | 395 | 397 | 383,800 | 3 | 101% | 99% | 102% | ▲ | 99% | 95% | 97% | 97% | 102% |
| 20240730 | 396 | 397 | 392 | 394 | 330,700 | -3 | 99% | 99% | 86% | ▼ | 101% | 93% | 97% | 97% | 101% |
| 20240731 | 396 | 400 | 394 | 398 | 438,100 | 4 | 101% | 101% | 132% | ▲ | 98% | 95% | 97% | 98% | 102% |
| 20240801 | 396 | 396 | 388 | 390 | 793,200 | -8 | 98% | 98% | 181% | ▼ | 99% | 99% | 102% | 96% | 100% |
| 20240802 | 379 | 381 | 376 | 376 | 1,146,600 | -14 | 96% | 99% | 145% | ▼▼ | 95% | 104% | 105% | 93% | 100% |
| 20240805 | 365 | 366 | 339 | 347 | 1,959,200 | -29 | 92% | 95% | 171% | ▼▼▼ | 99% | 103% | 104% | 86% | 100% |
| 20240806 | 371 | 377 | 360 | 369 | 1,148,200 | 22 | 106% | 99% | 59% | ▲ | 102% | 104% | 105% | 92% | 106% |
| 20240807 | 366 | 383 | 365 | 375 | 881,300 | 6 | 102% | 102% | 77% | ▲▲ | 101% | 102% | 103% | 93% | 108% |
| 20240808 | 373 | 383 | 371 | 377 | 621,400 | 2 | 101% | 101% | 71% | ▲▲▲ | 99% | 99% | 100% | 94% | 109% |
| 20240809 | 385 | 387 | 377 | 381 | 854,100 | 4 | 101% | 99% | 137% | ▲▲▲▲ | 99% | 101% | 102% | 95% | 110% |
| 20240813 | 377 | 381 | 372 | 373 | 943,300 | -8 | 98% | 99% | 110% | ▼ | 99% | 99% | 101% | 93% | 107% |
| 20240814 | 381 | 382 | 376 | 379 | 677,100 | 6 | 102% | 99% | 72% | ▲ | 101% | 101% | 102% | 94% | 109% |
| 20240815 | 376 | 380 | 376 | 380 | 377,700 | 1 | 100% | 101% | 56% | ▲▲ | 100% | 99% | 101% | 95% | 110% |
| 20240816 | 383 | 383 | 379 | 382 | 348,500 | 2 | 101% | 100% | 92% | ▲▲▲ | 99% | 101% | 103% | 95% | 110% |
| 20240819 | 380 | 381 | 376 | 376 | 573,600 | -6 | 98% | 99% | 165% | ▼ | 99% | 100% | 104% | 94% | 108% |
| 20240820 | 381 | 382 | 378 | 379 | 237,300 | 3 | 101% | 99% | 41% | ▲ | 101% | 102% | 105% | 94% | 109% |
| 20240821 | 376 | 379 | 375 | 378 | 328,700 | -1 | 100% | 101% | 139% | ▼ | 99% | 101% | 104% | 95% | 109% |
| 20240822 | 381 | 382 | 378 | 379 | 245,000 | 1 | 100% | 99% | 75% | ▲ | 101% | 101% | 104% | 95% | 109% |
| 20240823 | 379 | 385 | 379 | 382 | 324,900 | 3 | 101% | 101% | 133% | ▲▲ | 99% | 100% | 103% | 96% | 110% |
| 20240826 | 383 | 384 | 381 | 381 | 239,400 | -1 | 100% | 99% | 74% | ▼ | 101% | 100% | 104% | 96% | 110% |
| 20240827 | 383 | 385 | 382 | 385 | 199,500 | 4 | 101% | 101% | 83% | ▲ | 100% | 100% | 105% | 97% | 111% |
| 20240828 | 384 | 384 | 380 | 384 | 262,000 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 105% | 96% | 111% |
| 20240829 | 383 | 384 | 380 | 382 | 377,800 | -2 | 99% | 100% | 144% | ▼▼ | 100% | 99% | 105% | 98% | 110% |
| 20240830 | 382 | 384 | 381 | 382 | 288,400 | 0 | 100% | 100% | 76% | -- | 99% | 98% | 105% | 99% | 110% |
| 20240902 | 384 | 384 | 379 | 379 | 369,100 | -3 | 99% | 99% | 128% | ▼ | 101% | 99% | 109% | 98% | 109% |
| 20240903 | 380 | 385 | 380 | 384 | 423,400 | 5 | 101% | 101% | 115% | ▲ | 99% | 101% | 112% | 100% | 104% |
| 20240904 | 379 | 381 | 374 | 374 | 956,800 | -10 | 97% | 99% | 226% | ▼ | 101% | 103% | 114% | 97% | 100% |
| 20240905 | 373 | 380 | 371 | 377 | 482,700 | 3 | 101% | 101% | 50% | ▲ | 99% | 102% | 112% | 98% | 101% |
| 20240906 | 378 | 379 | 374 | 375 | 435,500 | -2 | 99% | 99% | 90% | ▼ | 102% | 105% | 114% | 97% | 101% |
| 20240909 | 372 | 379 | 371 | 378 | 633,700 | 3 | 101% | 102% | 146% | ▲ | 102% | 105% | 112% | 98% | 101% |
| 20240910 | 377 | 384 | 377 | 383 | 554,700 | 5 | 101% | 102% | 88% | ▲▲ | 100% | 104% | 111% | 99% | 102% |
| 20240911 | 381 | 384 | 380 | 382 | 663,800 | -1 | 100% | 100% | 120% | ▼ | 100% | 103% | 110% | 99% | 102% |
| 20240912 | 385 | 387 | 381 | 386 | 484,700 | 4 | 101% | 100% | 73% | ▲ | 102% | 103% | 110% | 100% | 103% |
| 20240913 | 384 | 392 | 384 | 390 | 746,300 | 4 | 101% | 102% | 154% | ▲▲ | 101% | 101% | 108% | 100% | 104% |
| 20240917 | 392 | 397 | 389 | 396 | 738,500 | 6 | 102% | 101% | 99% | ▲▲▲ | 98% | 100% | 107% | 100% | 106% |
| 20240918 | 398 | 401 | 391 | 391 | 719,100 | -5 | 99% | 98% | 97% | ▼ | 100% | 102% | 107% | 99% | 105% |
| 20240919 | 395 | 396 | 392 | 395 | 497,800 | 4 | 101% | 100% | 69% | ▲ | 100% | 101% | 106% | 100% | 106% |
| 20240920 | 397 | 400 | 395 | 396 | 839,200 | 1 | 100% | 100% | 169% | ▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20240924 | 396 | 399 | 394 | 396 | 422,700 | 0 | 100% | 100% | 50% | -- | 101% | 103% | 103% | 100% | 106% |
| 20240925 | 395 | 399 | 392 | 397 | 442,500 | 1 | 100% | 101% | 105% | ▲ | 101% | 104% | 103% | 100% | 106% |
| 20240926 | 398 | 402 | 397 | 402 | 724,300 | 5 | 101% | 101% | 164% | ▲▲ | 101% | 106% | 102% | 100% | 107% |
| 20240927 | 400 | 403 | 396 | 402 | 908,200 | 0 | 100% | 101% | 125% | -- | 102% | 108% | 103% | 100% | 107% |
| 20240930 | 394 | 402 | 393 | 400 | 702,200 | -2 | 100% | 102% | 77% | ▼ | 101% | 105% | 99% | 100% | 107% |
| 20241001 | 401 | 406 | 399 | 405 | 874,700 | 5 | 101% | 101% | 125% | ▲ | 101% | 103% | 98% | 100% | 108% |
| 20241002 | 408 | 418 | 406 | 414 | 1,344,400 | 9 | 102% | 101% | 154% | ▲▲ | 102% | 99% | 96% | 100% | 111% |
| 20241003 | 415 | 427 | 414 | 424 | 1,959,100 | 10 | 102% | 102% | 146% | ▲▲▲ | 100% | 96% | 93% | 100% | 113% |
| 20241004 | 423 | 424 | 416 | 421 | 786,200 | -3 | 99% | 100% | 40% | ▼ | 99% | 96% | 92% | 99% | 112% |
| 20241007 | 426 | 428 | 420 | 420 | 604,300 | -1 | 100% | 99% | 77% | ▼▼ | 99% | 98% | 0% | 99% | 112% |
| 20241008 | 415 | 418 | 408 | 409 | 906,100 | -11 | 97% | 99% | 150% | ▼▼▼ | 99% | 98% | 0% | 96% | 108% |
| 20241009 | 412 | 413 | 405 | 407 | 545,800 | -2 | 100% | 99% | 60% | ▼▼▼▼ | 100% | 98% | 0% | 96% | 107% |
| 20241010 | 407 | 410 | 405 | 408 | 397,000 | 1 | 100% | 100% | 73% | ▲ | 100% | 97% | 0% | 96% | 107% |
| 20241011 | 409 | 416 | 408 | 408 | 505,600 | 0 | 100% | 100% | 127% | -- | 99% | 98% | 0% | 96% | 106% |
| 20241015 | 408 | 411 | 404 | 404 | 552,600 | -4 | 99% | 99% | 109% | ▼ | 99% | 99% | 0% | 95% | 104% |
| 20241016 | 400 | 403 | 396 | 397 | 841,100 | -7 | 98% | 99% | 152% | ▼▼ | 99% | 99% | 0% | 94% | 102% |
| 20241017 | 400 | 401 | 396 | 396 | 610,600 | -1 | 100% | 99% | 73% | ▼▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 398 | 401 | 396 | 398 | 502,900 | 2 | 101% | 100% | 82% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241021 | 397 | 399 | 395 | 395 | 544,100 | -3 | 99% | 99% | 108% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 394 | 396 | 392 | 394 | 446,100 | -1 | 100% | 100% | 82% | ▼▼ | % | % | % | 93% | 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 | 239,900 | 2,903,500 | 141,900 | 887,000 | 98,000 | 2,016,500 |
| 2024-10-11 | 244,600 | 2,803,400 | 142,000 | 788,700 | 102,600 | 2,014,700 |
| 2024-10-04 | 248,300 | 2,764,700 | 142,200 | 791,400 | 106,100 | 1,973,300 |
| 2024-09-27 | 235,000 | 2,685,100 | 143,400 | 776,100 | 91,600 | 1,909,000 |
| 2024-09-20 | 233,100 | 2,775,500 | 141,800 | 805,000 | 91,300 | 1,970,500 |
| 2024-09-13 | 220,300 | 2,871,100 | 141,500 | 836,100 | 78,800 | 2,035,000 |
| 2024-09-06 | 161,200 | 2,926,300 | 141,100 | 855,400 | 20,100 | 2,070,900 |
| 2024-08-30 | 202,300 | 2,929,900 | 141,600 | 849,000 | 60,700 | 2,080,900 |
| 2024-08-23 | 233,200 | 2,904,700 | 142,600 | 836,300 | 90,600 | 2,068,400 |
| 2024-08-16 | 221,900 | 2,942,500 | 141,400 | 846,900 | 80,500 | 2,095,600 |
| 2024-08-09 | 348,900 | 2,970,200 | 191,100 | 863,700 | 157,800 | 2,106,500 |
| 2024-08-02 | 161,100 | 2,068,000 | 150,900 | 831,400 | 10,200 | 1,236,600 |
| 2024-07-26 | 159,800 | 2,025,700 | 151,300 | 820,300 | 8,500 | 1,205,400 |
| 2024-07-19 | 160,300 | 2,227,000 | 151,200 | 833,700 | 9,100 | 1,393,300 |
| 2024-07-12 | 160,200 | 2,462,600 | 151,200 | 946,200 | 9,000 | 1,516,400 |
| 2024-07-05 | 201,800 | 2,207,800 | 152,600 | 850,000 | 49,200 | 1,357,800 |
| 2024-06-28 | 195,100 | 2,240,900 | 152,500 | 850,200 | 42,600 | 1,390,700 |
| 2024-06-21 | 168,800 | 2,375,600 | 151,300 | 867,000 | 17,500 | 1,508,600 |
| 2024-06-14 | 192,200 | 2,348,500 | 171,600 | 855,700 | 20,600 | 1,492,800 |
| 2024-06-07 | 193,200 | 2,361,300 | 171,200 | 851,300 | 22,000 | 1,510,000 |
| 2024-05-31 | 184,500 | 2,420,800 | 161,100 | 915,500 | 23,400 | 1,505,300 |
| 2024-05-24 | 169,500 | 2,410,100 | 151,100 | 933,100 | 18,400 | 1,477,000 |
| 2024-05-17 | 178,300 | 2,358,100 | 152,300 | 889,600 | 26,000 | 1,468,500 |
| 2024-05-10 | 174,700 | 2,488,900 | 155,300 | 885,700 | 19,400 | 1,603,200 |
| 2024-05-02 | 165,900 | 2,286,100 | 159,300 | 840,500 | 6,600 | 1,445,600 |
| 2024-04-26 | 164,600 | 2,297,000 | 158,800 | 827,000 | 5,800 | 1,470,000 |
| 2024-04-19 | 179,800 | 2,360,200 | 157,700 | 801,200 | 22,100 | 1,559,000 |
| 2024-04-12 | 209,100 | 2,193,300 | 157,000 | 798,800 | 52,100 | 1,394,500 |
| 2024-04-05 | 205,600 | 2,252,100 | 156,500 | 796,000 | 49,100 | 1,456,100 |
| 2024-03-29 | 212,700 | 2,209,400 | 154,900 | 808,700 | 57,800 | 1,400,700 |
| 2024-03-22 | 252,200 | 2,237,300 | 157,400 | 859,100 | 94,800 | 1,378,200 |
| 2024-03-15 | 195,900 | 2,260,300 | 159,700 | 796,800 | 36,200 | 1,463,500 |
| 2024-03-08 | 203,400 | 2,019,500 | 160,300 | 741,400 | 43,100 | 1,278,100 |
| 2024-03-01 | 203,100 | 1,837,600 | 166,800 | 739,000 | 36,300 | 1,098,600 |
| 2024-02-22 | 204,100 | 1,714,500 | 168,600 | 727,600 | 35,500 | 986,900 |
| 2024-02-16 | 196,100 | 1,663,000 | 159,000 | 753,300 | 37,100 | 909,700 |
| 2024-02-09 | 183,000 | 1,692,000 | 157,400 | 719,300 | 25,600 | 972,700 |
| 2024-02-02 | 198,800 | 1,343,600 | 169,500 | 536,500 | 29,300 | 807,100 |
| 2024-01-26 | 211,900 | 1,418,800 | 166,300 | 557,900 | 45,600 | 860,900 |
| 2024-01-19 | 222,600 | 1,455,500 | 178,200 | 556,700 | 44,400 | 898,800 |
| 2024-01-12 | 216,800 | 1,408,600 | 176,200 | 540,900 | 40,600 | 867,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 三住建設 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240717 | 15:00 | 三住建設 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | 三住建設 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 三住建設 | 工事損失の計上及び2024年３月期通期業績予想と実績値との差異に関するお知らせ |
| 20240510 | 15:00 | 三住建設 | 政策保有株式の縮減状況について |
| 20240228 | 15:10 | 三住建設 | 代表取締役および役員の異動に関するお知らせ |
| 20240207 | 15:00 | 三住建設 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | 三住建設 | 政策保有株式の縮減状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1821 | 1 | 三井住友建設 | 2024-10-23 06:27:56 |
| 1821 | 2 | 株主総会 | IR情報 | 三井住友建設 | 2024-06-21 11:59:43 |
| 1821 | 2 | 株主総会・株式情報 | IR情報 | 三井住友建設 | 2024-06-21 11:59:39 |
| 1821 | 2 | 株主の皆さまへ（メッセージ） | IR情報 | 三井住友建設 | 2024-06-21 11:59:37 |
| 1821 | 2 | IRカレンダー | IR情報 | 三井住友建設 | 2024-06-17 09:12:32 |
| 1821 | 2 | IRライブラリー | IR情報 | 三井住友建設 | 2024-06-17 09:12:30 |
| 1821 | 2 | IR情報 | 三井住友建設 | 2024-06-17 09:12:28 |
| 1821 | 2 | 電子公告 | IR情報 | 三井住友建設 | 2024-06-14 09:14:30 |
| 1821 | 2 | マンション大規模修繕サービス | 技術・ソリューション | 三井住友建設 | 2024-06-14 09:14:26 |
| 1821 | 3 | 「建設技術フォーラム2024inちゅうごく」出展のお知らせ | お知らせ | 新着情報 | 三井住友建設 | 2024-10-22 18:30:41 |