| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 99% | 112% |
| 20241008 | 415 | 418 | 408 | 409 | 906,100 | -11 | 97% | 99% | 150% | ▼▼▼ | 99% | 98% | 95% | 96% | 108% |
| 20241009 | 412 | 413 | 405 | 407 | 545,800 | -2 | 100% | 99% | 60% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 107% |
| 20241010 | 407 | 410 | 405 | 408 | 397,000 | 1 | 100% | 100% | 73% | ▲ | 100% | 97% | 96% | 96% | 107% |
| 20241011 | 409 | 416 | 408 | 408 | 505,600 | 0 | 100% | 100% | 127% | -- | 99% | 98% | 96% | 96% | 106% |
| 20241015 | 408 | 411 | 404 | 404 | 552,600 | -4 | 99% | 99% | 109% | ▼ | 99% | 99% | 98% | 95% | 104% |
| 20241016 | 400 | 403 | 396 | 397 | 841,100 | -7 | 98% | 99% | 152% | ▼▼ | 99% | 99% | 98% | 94% | 102% |
| 20241017 | 400 | 401 | 396 | 396 | 610,600 | -1 | 100% | 99% | 73% | ▼▼▼ | 100% | 98% | 99% | 93% | 101% |
| 20241018 | 398 | 401 | 396 | 398 | 502,900 | 2 | 101% | 100% | 82% | ▲ | 99% | 98% | 99% | 94% | 101% |
| 20241021 | 397 | 399 | 395 | 395 | 544,100 | -3 | 99% | 99% | 108% | ▼ | 100% | 99% | 99% | 93% | 100% |
| 20241022 | 394 | 396 | 392 | 394 | 446,100 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241023 | 393 | 395 | 391 | 392 | 389,600 | -2 | 99% | 100% | 87% | ▼▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20241024 | 391 | 394 | 389 | 391 | 462,900 | -1 | 100% | 100% | 119% | ▼▼▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20241025 | 391 | 391 | 388 | 389 | 429,200 | -2 | 99% | 99% | 93% | ▼▼▼▼▼ | 101% | 101% | 101% | 92% | 100% |
| 20241028 | 386 | 392 | 385 | 389 | 446,900 | 0 | 100% | 101% | 104% | -- | 101% | 101% | 99% | 92% | 100% |
| 20241029 | 390 | 393 | 389 | 392 | 374,000 | 3 | 101% | 101% | 84% | ▲ | 99% | 100% | 98% | 92% | 101% |
| 20241030 | 392 | 394 | 390 | 390 | 1,146,700 | -2 | 99% | 99% | 307% | ▼ | 99% | 100% | 101% | 92% | 100% |
| 20241031 | 391 | 392 | 387 | 389 | 555,500 | -1 | 100% | 99% | 48% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241101 | 386 | 388 | 385 | 387 | 606,700 | -2 | 99% | 100% | 109% | ▼▼▼ | 101% | 99% | 104% | 92% | 100% |
| 20241105 | 390 | 393 | 385 | 393 | 509,200 | 6 | 102% | 101% | 84% | ▲ | 99% | 99% | 106% | 94% | 102% |
| 20241106 | 391 | 393 | 386 | 388 | 707,000 | -5 | 99% | 99% | 139% | ▼ | 100% | 99% | 107% | 95% | 100% |
| 20241107 | 391 | 393 | 387 | 392 | 866,100 | 4 | 101% | 100% | 123% | ▲ | 98% | 96% | 106% | 96% | 101% |
| 20241108 | 394 | 394 | 382 | 387 | 1,139,200 | -5 | 99% | 98% | 132% | ▼ | 101% | 95% | 109% | 95% | 100% |
| 20241111 | 384 | 388 | 384 | 388 | 641,200 | 1 | 100% | 101% | 56% | ▲ | 101% | 96% | 109% | 95% | 100% |
| 20241112 | 384 | 393 | 384 | 389 | 946,900 | 1 | 100% | 101% | 148% | ▲▲ | 101% | 99% | 112% | 96% | 101% |
| 20241113 | 373 | 383 | 367 | 378 | 2,410,700 | -11 | 97% | 101% | 255% | ▼ | 95% | 98% | 111% | 95% | 100% |
| 20241114 | 377 | 377 | 359 | 359 | 2,507,400 | -19 | 95% | 95% | 104% | ▼▼ | 101% | 104% | 116% | 90% | 100% |
| 20241115 | 360 | 371 | 356 | 365 | 1,432,500 | 6 | 102% | 101% | 57% | ▲ | 99% | 102% | 113% | 92% | 102% |
| 20241118 | 371 | 373 | 365 | 369 | 1,080,000 | 4 | 101% | 99% | 75% | ▲▲ | 101% | 104% | 114% | 93% | 103% |
| 20241119 | 368 | 371 | 368 | 370 | 1,147,800 | 1 | 100% | 101% | 106% | ▲▲▲ | 100% | 104% | 117% | 94% | 103% |
| 20241120 | 369 | 374 | 368 | 368 | 1,577,700 | -2 | 99% | 100% | 137% | ▼ | 102% | 105% | 118% | 94% | 103% |
| 20241121 | 368 | 377 | 368 | 375 | 1,523,500 | 7 | 102% | 102% | 97% | ▲ | 101% | 105% | 115% | 95% | 104% |
| 20241122 | 375 | 381 | 373 | 378 | 1,387,400 | 3 | 101% | 101% | 91% | ▲▲ | 99% | 102% | 112% | 96% | 105% |
| 20241125 | 386 | 395 | 381 | 381 | 8,339,400 | 3 | 101% | 99% | 601% | ▲▲▲ | 101% | 106% | 114% | 97% | 106% |
| 20241126 | 381 | 387 | 380 | 385 | 1,337,300 | 4 | 101% | 101% | 16% | ▲▲▲▲ | 101% | 108% | 114% | 98% | 107% |
| 20241127 | 381 | 387 | 380 | 384 | 1,669,400 | -1 | 100% | 101% | 125% | ▼ | 103% | 109% | 113% | 98% | 107% |
| 20241128 | 384 | 396 | 384 | 394 | 1,839,400 | 10 | 103% | 103% | 110% | ▲ | 99% | 105% | 109% | 100% | 110% |
| 20241129 | 398 | 410 | 390 | 394 | 2,418,100 | 0 | 100% | 99% | 131% | -- | 103% | 104% | 110% | 100% | 110% |
| 20241202 | 392 | 410 | 390 | 405 | 2,068,700 | 11 | 103% | 103% | 86% | ▲ | 102% | 101% | 107% | 100% | 113% |
| 20241203 | 405 | 419 | 405 | 413 | 1,733,200 | 8 | 102% | 102% | 84% | ▲▲ | 101% | 100% | 103% | 100% | 115% |
| 20241204 | 413 | 421 | 409 | 417 | 2,297,100 | 4 | 101% | 101% | 133% | ▲▲▲ | 97% | 98% | 101% | 100% | 116% |
| 20241205 | 419 | 423 | 408 | 408 | 1,455,900 | -9 | 98% | 97% | 63% | ▼ | 101% | 101% | 105% | 98% | 114% |
| 20241206 | 406 | 412 | 403 | 409 | 966,500 | 1 | 100% | 101% | 66% | ▲ | 99% | 102% | 103% | 98% | 114% |
| 20241209 | 412 | 413 | 402 | 407 | 992,200 | -2 | 100% | 99% | 103% | ▼ | 101% | 103% | 104% | 98% | 113% |
| 20241210 | 407 | 415 | 406 | 412 | 1,082,700 | 5 | 101% | 101% | 109% | ▲ | 100% | 105% | 103% | 99% | 115% |
| 20241211 | 411 | 419 | 408 | 410 | 775,300 | -2 | 100% | 100% | 72% | ▼ | 99% | 105% | 102% | 98% | 114% |
| 20241212 | 414 | 418 | 411 | 411 | 756,000 | 1 | 100% | 99% | 98% | ▲ | 102% | 102% | 103% | 99% | 113% |
| 20241213 | 409 | 421 | 409 | 419 | 1,195,500 | 8 | 102% | 102% | 158% | ▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20241216 | 417 | 419 | 412 | 416 | 918,600 | -3 | 99% | 100% | 77% | ▼ | 104% | 100% | 0% | 99% | 113% |
| 20241217 | 418 | 435 | 415 | 433 | 1,935,700 | 17 | 104% | 104% | 211% | ▲ | 96% | 99% | 0% | 100% | 118% |
| 20241218 | 428 | 430 | 412 | 412 | 1,298,000 | -21 | 95% | 96% | 67% | ▼ | 101% | 103% | 0% | 95% | 110% |
| 20241219 | 412 | 420 | 411 | 417 | 691,100 | 5 | 101% | 101% | 53% | ▲ | 100% | 101% | 0% | 96% | 110% |
| 20241220 | 417 | 421 | 416 | 416 | 1,153,900 | -1 | 100% | 100% | 167% | ▼ | 100% | 100% | 0% | 96% | 109% |
| 20241223 | 420 | 422 | 416 | 420 | 536,700 | 4 | 101% | 100% | 47% | ▲ | 102% | 100% | 0% | 97% | 109% |
| 20241224 | 418 | 428 | 417 | 425 | 1,073,000 | 5 | 101% | 102% | 200% | ▲▲ | 98% | 96% | 0% | 98% | 111% |
| 20241225 | 430 | 431 | 419 | 422 | 600,400 | -3 | 99% | 98% | 56% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20241226 | 424 | 425 | 420 | 422 | 487,300 | 0 | 100% | 100% | 81% | -- | 100% | 0% | 0% | 97% | 107% |
| 20241227 | 422 | 422 | 415 | 420 | 524,500 | -2 | 100% | 100% | 108% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20241230 | 420 | 420 | 411 | 413 | 519,500 | -7 | 98% | 98% | 99% | ▼▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 246,300 | 1,983,100 | 197,700 | 848,900 | 48,600 | 1,134,200 |
| 2024-12-13 | 261,600 | 2,924,100 | 211,600 | 882,300 | 50,000 | 2,041,800 |
| 2024-12-06 | 222,300 | 2,990,700 | 174,500 | 883,800 | 47,800 | 2,106,900 |
| 2024-11-29 | 214,900 | 3,409,300 | 141,700 | 1,061,500 | 73,200 | 2,347,800 |
| 2024-11-22 | 214,300 | 3,280,200 | 144,100 | 984,900 | 70,200 | 2,295,300 |
| 2024-11-15 | 199,600 | 3,061,500 | 142,100 | 819,800 | 57,500 | 2,241,700 |
| 2024-11-08 | 189,400 | 3,094,600 | 141,500 | 921,800 | 47,900 | 2,172,800 |
| 2024-11-01 | 224,100 | 3,082,200 | 141,700 | 929,700 | 82,400 | 2,152,500 |
| 2024-10-25 | 233,300 | 3,052,400 | 141,700 | 929,900 | 91,600 | 2,122,500 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 173,200 | 0.10% | ▼ | -1,702,790 | 386 | 395 | 381 | 381 | 8,339,400 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,875,990 | 1.15% | ▲ | 157,200 | 375 | 381 | 373 | 378 | 1,387,400 |
| 2024-11-22 | Nomura International plc | 754,814 | 0.46% | ▼ | -71,766 | 375 | 381 | 373 | 378 | 1,387,400 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,718,790 | 1.05% | ▲ | 206,000 | 368 | 377 | 368 | 375 | 1,523,500 |
| 2024-11-21 | Nomura International plc | 826,580 | 0.50% | ▲ | 368 | 377 | 368 | 375 | 1,523,500 | |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,512,790 | 0.92% | ▲ | 170,800 | 369 | 374 | 368 | 368 | 1,577,700 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,341,990 | 0.82% | ▲ | 166,900 | 368 | 371 | 368 | 370 | 1,147,800 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,175,090 | 0.72% | ▲ | 108,800 | 371 | 373 | 365 | 369 | 1,080,000 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,066,290 | 0.65% | ▲ | 220,000 | 360 | 371 | 356 | 365 | 1,432,500 |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 846,290 | 0.52% | ▲ | 373 | 383 | 367 | 378 | 2,410,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 三住建設 | 工事損失の計上及び業績予想の修正に関するお知らせ |
| 20241112 | 15:30 | 三住建設 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYWO | 350 | 2024-12-24 16:10 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UXVK | 350 | 2024-12-17 16:04 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UX14 | 350 | 2024-12-10 16:01 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UVJK | 350 | 2024-12-04 16:03 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UUGA | 350 | 2024-11-28 16:01 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UTSF | 350 | 2024-11-22 16:01 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UQG0 | 350 | 2024-11-15 16:02 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UI73 | 350 | 2024-10-10 16:02 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UHEK | 350 | 2024-10-04 16:04 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100UD8U | 350 | 2024-09-17 16:03 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100U6HP | 350 | 2024-08-13 16:00 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
| S100SWSJ | 350 | 2024-02-16 16:02 | 三井住友建設株式会社 | 株式会社南青山不動産 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1821 | 2 | 2025年3月期 アナリスト向け第2四半期 決算説明会を開催いたしました | IRニュース | IR情報 | 三井住友建設 | 2024-11-20 03:31:01 |
| 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 | 株式会社免制震ディバイスの株式譲渡契約締結の決議のお知らせ | IRニュース | IR情報 | 三井住友建設 | 2024-11-29 16:31:45 |