1893--五洋建-【建設業】【海上土木】海上土木の最大手、港湾CIM技術を推進
売上高:6177080-当期純利益:178750-総資産:5660280-時価:177900708----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
202409246236326216222,477,9009101%100%68%▲▲▲▲▲101%103%105%94%105%
202409256226386196301,793,2007101%101%72%▲▲▲▲▲▲102%101%102%95%107%
202409266366476356472,280,90017103%102%127%▲▲▲▲▲▲▲101%102%102%99%110%
202409276366426346401,383,600-799%101%61%101%103%103%99%109%
202409306306456306391,803,400-1100%101%130%▼▼101%104%102%99%108%
202410016366446356411,460,7002100%101%81%100%103%101%99%109%
202410026406516396431,291,1002100%100%88%▲▲99%98%99%99%109%
20241003652654645646822,8003101%99%64%▲▲▲101%100%100%100%110%
202410046456496426481,188,6002100%101%144%▲▲▲▲101%98%97%100%110%
202410076546636526591,999,80011102%101%168%▲▲▲▲▲98%99%98%100%112%
202410086506506376371,880,800-2297%98%94%99%101%99%97%108%
20241009644647637638982,5001100%99%52%100%102%100%97%108%
20241010640643638642772,9003101%100%79%▲▲100%101%100%97%109%
20241011637642637637827,700-599%100%107%101%101%100%97%108%
202410156386456346431,642,6006101%101%198%102%101%100%97%109%
202410166406546386511,470,1008101%102%89%▲▲99%97%98%99%109%
202410176516536466471,337,800-499%99%91%100%97%99%98%108%
202410186496516436461,042,800-1100%100%78%▼▼100%97%99%98%107%
20241021645648637643927,900-3100%100%89%▼▼▼98%97%100%98%105%
202410226426446306311,746,000-1298%98%188%▼▼▼▼100%100%102%96%101%
202410236276316216271,548,100-499%100%89%▼▼▼▼▼101%101%100%95%100%
202410246246296166281,869,2001100%101%121%99%101%100%95%100%
202410256306366216221,077,400-699%99%58%101%102%102%94%100%
20241028622633619626952,8004101%101%88%100%99%101%95%101%
20241029630632627629868,0004101%100%91%▲▲100%101%101%95%101%
202410306306366276293,574,9000100%100%412%--101%101%100%95%101%
20241031633640630637943,2007101%101%26%99%102%101%97%102%
20241101630638626626882,900-1198%99%94%98%98%100%95%101%
202411056336356176171,352,300-999%98%153%▼▼100%98%100%94%100%
202411066356426336361,424,60019103%100%105%100%97%99%98%103%
202411076416486366403,468,7003101%100%243%▲▲96%96%99%98%104%
202411086386396106102,727,100-3095%96%79%101%100%104%94%100%
202411116116196106181,849,8008101%101%68%99%99%103%95%101%
202411126256286176201,405,5003100%99%76%▲▲99%100%104%95%102%
202411136206266146141,348,500-699%99%96%100%102%105%94%101%
202411146116166096091,330,100-599%100%99%▼▼101%102%105%94%100%
20241115610617609614827,2005101%101%62%101%104%105%95%101%
202411186106276106191,294,3005101%101%156%▲▲100%101%103%96%102%
202411196246286196221,209,7003101%100%93%▲▲▲101%103%104%97%102%
20241120619624618622959,3000100%101%79%▲▲▲▲101%103%104%97%102%
20241121619625619623775,8000100%101%81%▲▲▲▲▲101%99%103%97%102%
202411226236356196321,176,8009101%101%152%▲▲▲▲▲▲98%97%101%99%104%
202411256376396266261,375,600-699%98%117%101%98%101%98%103%
202411266276366276341,298,1008101%101%94%98%99%100%99%104%
202411276266276126161,834,600-1897%98%141%100%101%102%96%101%
202411286166226156171,061,1001100%100%58%99%100%101%97%101%
20241129617621613613679,100-499%99%64%100%101%101%96%101%
202412026156196116171,451,6003101%100%214%101%104%101%96%101%
202412036166276156231,550,9006101%101%107%▲▲99%103%100%97%102%
20241204622626616616972,700-699%99%63%100%102%100%96%101%
20241205620625618618841,0002100%100%86%100%101%100%97%101%
20241206619621614619966,8001100%100%115%▲▲103%101%0%98%102%
202412096236466236432,269,20024104%103%235%▲▲▲98%96%0%100%106%
202412106516536336352,165,300-899%98%95%98%98%0%99%104%
202412116386396206261,788,900-999%98%83%▼▼100%99%0%97%103%
202412126306366266271,328,1001100%100%74%100%100%0%98%102%
202412136226276176211,818,100-799%100%137%101%100%0%97%101%
20241216621629621624907,3004101%101%50%100%99%0%97%102%
20241217625630622623911,800-1100%100%100%99%0%0%97%102%
202412186236256186191,007,200-499%99%110%▼▼100%0%0%96%101%
20241219617623616620818,9001100%100%81%99%0%0%96%101%
202412206256266216221,628,4002100%99%199%▲▲%%%97%101%

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
2024-12-1352,0001,727,70034,600772,40017,400955,300
2024-12-0647,3001,754,30028,300750,60019,0001,003,700
2024-11-2953,5001,835,00028,200809,80025,3001,025,200
2024-11-2294,7001,813,70063,900804,20030,8001,009,500
2024-11-15182,6001,987,50083,700826,50098,9001,161,000
2024-11-0890,9002,175,90066,000845,60024,9001,330,300
2024-11-01122,0002,073,20094,100760,50027,9001,312,700
2024-10-25141,9002,130,80094,100761,10047,8001,369,700
2024-10-18128,3002,300,70094,700891,40033,6001,409,300
2024-10-11120,2002,334,50093,900891,80026,3001,442,700
2024-10-04119,9002,290,20094,400880,70025,5001,409,500
2024-09-27110,9002,232,40087,500810,10023,4001,422,300
2024-09-20103,5002,417,60085,100843,20018,4001,574,400
2024-09-1399,8002,441,90083,700831,60016,1001,610,300
2024-09-06103,6002,347,10085,600828,00018,0001,519,100
2024-08-3061,8002,331,00036,700812,90025,1001,518,100
2024-08-2353,2002,125,80037,200727,50016,0001,398,300
2024-08-1649,9002,305,70035,700787,30014,2001,518,400
2024-08-0948,9002,269,70034,300698,70014,6001,571,000
2024-08-0253,5002,684,40034,000842,90019,5001,841,500
2024-07-2661,3002,643,10034,600833,70026,7001,809,400
2024-07-1972,3002,751,00036,200901,30036,1001,849,700
2024-07-1261,3002,926,90034,000931,50027,3001,995,400
2024-07-0561,8002,939,50034,200923,60027,6002,015,900
2024-06-2878,9003,122,80034,300999,20044,6002,123,600
2024-06-2155,6003,258,90033,300979,70022,3002,279,200

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
2024-12-13 Integrated Core Strategies (Asia) Pte. Ltd.1,515,0770.52%182,0756226276176211,818,100
2024-12-09 Integrated Core Strategies (Asia) Pte. Ltd.1,333,0020.46%-355,6006236466236432,269,200
2024-12-03 Integrated Core Strategies (Asia) Pte. Ltd.1,688,6020.59%-205,7706166276156231,550,900
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.1,894,3720.66%-285,613619625619623775,800
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.2,179,9850.76%-146,9706106276106191,294,300
2024-11-08 Integrated Core Strategies (Asia) Pte. Ltd.2,326,9550.81%310,3616386396106102,727,100
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.2,016,5940.70%28,600630638626626882,900
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.1,987,9940.69%-28,300633640630637943,200
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.2,016,2940.70%-893,8216306366276293,574,900
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.2,910,1151.01%301,0006306366216221,077,400
2024-10-17 Integrated Core Strategies (Asia) Pte. Ltd.2,609,1150.91%66,7406516536466471,337,800
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.2,542,3750.88%-48,800640643638642772,900
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.2,591,1750.90%270,513644647637638982,500
2024-10-04 Integrated Core Strategies (Asia) Pte. Ltd.2,320,6620.81%273,6146456496426481,188,600
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.2,047,0480.71%96,2026236326216222,477,900
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.1,950,8460.68%-396,3696056236046143,667,400
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.2,347,2150.82%6436456376401,741,700
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.2,302,3150.80%285,9516406426366381,319,000
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.2,016,3640.70%200,7006296396256321,942,200
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.1,815,6640.63%-382,8005865925385514,117,800
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.2,198,4640.76%-368,4006596716536691,352,200
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.2,566,8640.89%-21,5006776776646691,401,500
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.2,588,3640.90%20,5006746796726761,911,500
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.2,567,8640.89%-97,3986656766646762,096,800
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.2,665,2620.93%371,3006576586516541,645,300
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.2,293,9620.80%250,5006646676576672,269,300
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.2,043,4620.71%289,9006686726646692,179,900
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.1,753,5620.61%240,7006596666586641,366,100
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.1,512,8620.52%141,4026676696606611,513,700
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.1,371,4600.47%-144,9006406476406432,248,500
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.1,516,3600.53%6396466376422,133,900
2024-05-24 モルガン・スタンレーMUFG証券株式会社379,7970.13%-1,068,5166396416336333,543,600
2024-05-23 モルガン・スタンレーMUFG証券株式会社1,448,3130.50%6516536396482,244,800
2024-03-15 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC1,362,3000.47%-383,3007617797597693,054,700
2024-03-11 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC1,745,6000.61%8008107747822,049,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2OJ3502024-07-19 10:37五洋建設株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100U0RQ3502024-07-11 09:02五洋建設株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書
S100TGWZ3502024-05-22 10:14五洋建設(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100TAEP3502024-04-19 09:48五洋建設株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書
S100T6H73502024-04-01 10:18五洋建設(株)株式会社みずほ銀行変更報告書

企業サイト更新情報