| 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 | 654 | 655 | 648 | 654 | 1,252,600 | -1 | 100% | 100% | 77% | ▼ | 99% | 102% | 99% | 97% | 100% |
| 20240726 | 657 | 658 | 650 | 652 | 1,013,100 | -2 | 100% | 99% | 81% | ▼ | 101% | 98% | 99% | 96% | 100% |
| 20240729 | 654 | 666 | 654 | 662 | 1,012,700 | 11 | 102% | 101% | 100% | ▲ | 100% | 92% | 99% | 98% | 102% |
| 20240730 | 665 | 666 | 658 | 662 | 929,300 | 0 | 100% | 100% | 92% | ▼ | 102% | 91% | 100% | 98% | 102% |
| 20240731 | 659 | 671 | 653 | 669 | 1,352,200 | 7 | 101% | 102% | 146% | ▲ | 97% | 91% | 100% | 99% | 103% |
| 20240801 | 659 | 659 | 642 | 642 | 1,636,500 | -27 | 96% | 97% | 121% | ▼ | 98% | 98% | 106% | 95% | 100% |
| 20240802 | 622 | 624 | 609 | 609 | 2,596,600 | -33 | 95% | 98% | 159% | ▼ | 94% | 108% | 113% | 90% | 100% |
| 20240805 | 586 | 592 | 538 | 551 | 4,117,800 | -58 | 90% | 94% | 159% | ▼ | 103% | 108% | 114% | 82% | 100% |
| 20240806 | 581 | 615 | 580 | 597 | 2,758,300 | 46 | 108% | 103% | 67% | ▲ | 99% | 104% | 109% | 88% | 108% |
| 20240807 | 608 | 617 | 587 | 599 | 2,934,300 | 2 | 100% | 99% | 106% | ▲ | 100% | 106% | 109% | 89% | 109% |
| 20240808 | 605 | 618 | 601 | 607 | 1,484,000 | 8 | 101% | 100% | 51% | ▲ | 100% | 102% | 105% | 90% | 110% |
| 20240809 | 627 | 634 | 620 | 630 | 2,616,500 | 23 | 104% | 100% | 176% | ▲▲ | 101% | 102% | 105% | 93% | 114% |
| 20240813 | 627 | 636 | 619 | 630 | 2,255,900 | 0 | 100% | 101% | 86% | ▼ | 100% | 103% | 103% | 93% | 114% |
| 20240814 | 629 | 639 | 625 | 632 | 1,942,200 | 2 | 100% | 100% | 86% | ▲ | 102% | 103% | 102% | 93% | 115% |
| 20240815 | 630 | 644 | 630 | 640 | 2,281,800 | 8 | 101% | 102% | 117% | ▲▲ | 100% | 99% | 100% | 95% | 116% |
| 20240816 | 643 | 644 | 636 | 641 | 1,488,100 | 1 | 100% | 100% | 65% | ▲▲▲ | 99% | 101% | 100% | 96% | 116% |
| 20240819 | 641 | 642 | 633 | 635 | 1,766,500 | -6 | 99% | 99% | 119% | ▼ | 101% | 101% | 101% | 95% | 115% |
| 20240820 | 641 | 647 | 639 | 646 | 1,359,200 | 11 | 102% | 101% | 77% | ▲ | 100% | 103% | 98% | 96% | 117% |
| 20240821 | 640 | 642 | 636 | 638 | 1,319,000 | -9 | 99% | 100% | 97% | ▼ | 100% | 103% | 98% | 95% | 116% |
| 20240822 | 640 | 640 | 632 | 637 | 1,643,700 | 0 | 100% | 100% | 125% | ▼▼ | 101% | 102% | 97% | 95% | 116% |
| 20240823 | 640 | 651 | 639 | 648 | 1,892,600 | 10 | 102% | 101% | 115% | ▲ | 100% | 99% | 96% | 97% | 117% |
| 20240826 | 651 | 655 | 648 | 648 | 955,400 | 0 | 100% | 100% | 50% | ▲▲ | 101% | 98% | 97% | 97% | 118% |
| 20240827 | 652 | 662 | 652 | 661 | 1,140,900 | 13 | 102% | 101% | 119% | ▲▲▲ | 99% | 99% | 99% | 99% | 120% |
| 20240828 | 654 | 656 | 646 | 650 | 962,600 | -11 | 98% | 99% | 84% | ▼ | 99% | 99% | 100% | 97% | 118% |
| 20240829 | 649 | 650 | 642 | 644 | 1,160,000 | -6 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 101% | 98% | 117% |
| 20240830 | 643 | 645 | 637 | 640 | 1,741,700 | -4 | 99% | 100% | 150% | ▼▼▼ | 100% | 98% | 101% | 97% | 116% |
| 20240902 | 640 | 643 | 636 | 640 | 1,911,000 | 0 | 100% | 100% | 110% | ▲ | 101% | 97% | 101% | 97% | 116% |
| 20240903 | 641 | 646 | 639 | 644 | 2,244,800 | 4 | 101% | 101% | 117% | ▲▲ | 99% | 97% | 102% | 97% | 108% |
| 20240904 | 633 | 636 | 624 | 629 | 2,631,800 | -16 | 98% | 99% | 117% | ▼ | 101% | 99% | 104% | 95% | 105% |
| 20240905 | 621 | 630 | 617 | 627 | 1,645,000 | -2 | 100% | 101% | 63% | ▼▼ | 100% | 96% | 106% | 95% | 103% |
| 20240906 | 620 | 626 | 615 | 618 | 2,023,500 | -9 | 99% | 100% | 123% | ▼▼▼ | 102% | 99% | 109% | 94% | 100% |
| 20240909 | 605 | 615 | 597 | 615 | 2,009,900 | -4 | 99% | 102% | 99% | ▼▼▼▼ | 100% | 98% | 108% | 93% | 100% |
| 20240910 | 610 | 617 | 608 | 612 | 1,709,700 | -3 | 100% | 100% | 85% | ▼▼▼▼▼ | 97% | 98% | 108% | 93% | 100% |
| 20240911 | 610 | 610 | 585 | 590 | 2,243,200 | -22 | 96% | 97% | 131% | ▼▼▼▼▼▼ | 100% | 101% | 111% | 89% | 100% |
| 20240912 | 596 | 600 | 591 | 599 | 1,615,200 | 9 | 101% | 100% | 72% | ▲ | 100% | 104% | 111% | 91% | 101% |
| 20240913 | 592 | 595 | 589 | 590 | 2,081,600 | -8 | 99% | 100% | 129% | ▼ | 101% | 105% | 111% | 89% | 100% |
| 20240917 | 591 | 597 | 585 | 595 | 1,896,100 | 5 | 101% | 101% | 91% | ▲ | 100% | 105% | 110% | 90% | 101% |
| 20240918 | 600 | 603 | 593 | 600 | 901,200 | 5 | 101% | 100% | 48% | ▲▲ | 100% | 108% | 110% | 91% | 102% |
| 20240919 | 600 | 607 | 599 | 602 | 1,359,400 | 2 | 100% | 100% | 151% | ▲▲▲ | 101% | 107% | 109% | 91% | 102% |
| 20240920 | 605 | 623 | 604 | 614 | 3,667,400 | 11 | 102% | 101% | 270% | ▲▲▲▲ | 100% | 103% | 104% | 93% | 104% |
| 20240924 | 623 | 632 | 621 | 622 | 2,477,900 | 9 | 101% | 100% | 68% | ▲▲▲▲▲ | 101% | 103% | 105% | 94% | 105% |
| 20240925 | 622 | 638 | 619 | 630 | 1,793,200 | 7 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 95% | 107% |
| 20240926 | 636 | 647 | 635 | 647 | 2,280,900 | 17 | 103% | 102% | 127% | ▲▲▲▲▲▲▲ | 101% | 102% | 102% | 99% | 110% |
| 20240927 | 636 | 642 | 634 | 640 | 1,383,600 | -7 | 99% | 101% | 61% | ▼ | 101% | 103% | 103% | 99% | 109% |
| 20240930 | 630 | 645 | 630 | 639 | 1,803,400 | -1 | 100% | 101% | 130% | ▼▼ | 101% | 104% | 102% | 99% | 108% |
| 20241001 | 636 | 644 | 635 | 641 | 1,460,700 | 2 | 100% | 101% | 81% | ▲ | 100% | 103% | 101% | 99% | 109% |
| 20241002 | 640 | 651 | 639 | 643 | 1,291,100 | 2 | 100% | 100% | 88% | ▲▲ | 99% | 98% | 99% | 99% | 109% |
| 20241003 | 652 | 654 | 645 | 646 | 822,800 | 3 | 101% | 99% | 64% | ▲▲▲ | 101% | 100% | 100% | 100% | 110% |
| 20241004 | 645 | 649 | 642 | 648 | 1,188,600 | 2 | 100% | 101% | 144% | ▲▲▲▲ | 101% | 98% | 97% | 100% | 110% |
| 20241007 | 654 | 663 | 652 | 659 | 1,999,800 | 11 | 102% | 101% | 168% | ▲▲▲▲▲ | 98% | 99% | 0% | 100% | 112% |
| 20241008 | 650 | 650 | 637 | 637 | 1,880,800 | -22 | 97% | 98% | 94% | ▼ | 99% | 101% | 0% | 97% | 108% |
| 20241009 | 644 | 647 | 637 | 638 | 982,500 | 1 | 100% | 99% | 52% | ▲ | 100% | 102% | 0% | 97% | 108% |
| 20241010 | 640 | 643 | 638 | 642 | 772,900 | 3 | 101% | 100% | 79% | ▲▲ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 637 | 642 | 637 | 637 | 827,700 | -5 | 99% | 100% | 107% | ▼ | 101% | 101% | 0% | 97% | 108% |
| 20241015 | 638 | 645 | 634 | 643 | 1,642,600 | 6 | 101% | 101% | 198% | ▲ | 102% | 101% | 0% | 97% | 109% |
| 20241016 | 640 | 654 | 638 | 651 | 1,470,100 | 8 | 101% | 102% | 89% | ▲▲ | 99% | 97% | 0% | 99% | 109% |
| 20241017 | 651 | 653 | 646 | 647 | 1,337,800 | -4 | 99% | 99% | 91% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20241018 | 649 | 651 | 643 | 646 | 1,042,800 | -1 | 100% | 100% | 78% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241021 | 645 | 648 | 637 | 643 | 927,900 | -3 | 100% | 100% | 89% | ▼▼▼ | 98% | 0% | 0% | 98% | 105% |
| 20241022 | 642 | 644 | 630 | 631 | 1,746,000 | -12 | 98% | 98% | 188% | ▼▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 128,300 | 2,300,700 | 94,700 | 891,400 | 33,600 | 1,409,300 |
| 2024-10-11 | 120,200 | 2,334,500 | 93,900 | 891,800 | 26,300 | 1,442,700 |
| 2024-10-04 | 119,900 | 2,290,200 | 94,400 | 880,700 | 25,500 | 1,409,500 |
| 2024-09-27 | 110,900 | 2,232,400 | 87,500 | 810,100 | 23,400 | 1,422,300 |
| 2024-09-20 | 103,500 | 2,417,600 | 85,100 | 843,200 | 18,400 | 1,574,400 |
| 2024-09-13 | 99,800 | 2,441,900 | 83,700 | 831,600 | 16,100 | 1,610,300 |
| 2024-09-06 | 103,600 | 2,347,100 | 85,600 | 828,000 | 18,000 | 1,519,100 |
| 2024-08-30 | 61,800 | 2,331,000 | 36,700 | 812,900 | 25,100 | 1,518,100 |
| 2024-08-23 | 53,200 | 2,125,800 | 37,200 | 727,500 | 16,000 | 1,398,300 |
| 2024-08-16 | 49,900 | 2,305,700 | 35,700 | 787,300 | 14,200 | 1,518,400 |
| 2024-08-09 | 48,900 | 2,269,700 | 34,300 | 698,700 | 14,600 | 1,571,000 |
| 2024-08-02 | 53,500 | 2,684,400 | 34,000 | 842,900 | 19,500 | 1,841,500 |
| 2024-07-26 | 61,300 | 2,643,100 | 34,600 | 833,700 | 26,700 | 1,809,400 |
| 2024-07-19 | 72,300 | 2,751,000 | 36,200 | 901,300 | 36,100 | 1,849,700 |
| 2024-07-12 | 61,300 | 2,926,900 | 34,000 | 931,500 | 27,300 | 1,995,400 |
| 2024-07-05 | 61,800 | 2,939,500 | 34,200 | 923,600 | 27,600 | 2,015,900 |
| 2024-06-28 | 78,900 | 3,122,800 | 34,300 | 999,200 | 44,600 | 2,123,600 |
| 2024-06-21 | 55,600 | 3,258,900 | 33,300 | 979,700 | 22,300 | 2,279,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,609,115 | 0.91% | ▲ | 66,740 | 651 | 653 | 646 | 647 | 1,337,800 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,542,375 | 0.88% | ▼ | -48,800 | 640 | 643 | 638 | 642 | 772,900 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,591,175 | 0.90% | ▲ | 270,513 | 644 | 647 | 637 | 638 | 982,500 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,320,662 | 0.81% | ▲ | 273,614 | 645 | 649 | 642 | 648 | 1,188,600 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,047,048 | 0.71% | ▲ | 96,202 | 623 | 632 | 621 | 622 | 2,477,900 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,950,846 | 0.68% | ▼ | -396,369 | 605 | 623 | 604 | 614 | 3,667,400 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,347,215 | 0.82% | ▲ | 643 | 645 | 637 | 640 | 1,741,700 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,302,315 | 0.80% | ▲ | 285,951 | 640 | 642 | 636 | 638 | 1,319,000 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,016,364 | 0.70% | ▲ | 200,700 | 629 | 639 | 625 | 632 | 1,942,200 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,815,664 | 0.63% | ▼ | -382,800 | 586 | 592 | 538 | 551 | 4,117,800 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,198,464 | 0.76% | ▼ | -368,400 | 659 | 671 | 653 | 669 | 1,352,200 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,566,864 | 0.89% | ▼ | -21,500 | 677 | 677 | 664 | 669 | 1,401,500 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,588,364 | 0.90% | ▲ | 20,500 | 674 | 679 | 672 | 676 | 1,911,500 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,567,864 | 0.89% | ▼ | -97,398 | 665 | 676 | 664 | 676 | 2,096,800 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,665,262 | 0.93% | ▲ | 371,300 | 657 | 658 | 651 | 654 | 1,645,300 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,293,962 | 0.80% | ▲ | 250,500 | 664 | 667 | 657 | 667 | 2,269,300 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,043,462 | 0.71% | ▲ | 289,900 | 668 | 672 | 664 | 669 | 2,179,900 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,753,562 | 0.61% | ▲ | 240,700 | 659 | 666 | 658 | 664 | 1,366,100 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,512,862 | 0.52% | ▲ | 141,402 | 667 | 669 | 660 | 661 | 1,513,700 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,371,460 | 0.47% | ▼ | -144,900 | 640 | 647 | 640 | 643 | 2,248,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,516,360 | 0.53% | ▲ | 639 | 646 | 637 | 642 | 2,133,900 | |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 379,797 | 0.13% | ▼ | -1,068,516 | 639 | 641 | 633 | 633 | 3,543,600 |
| 2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 1,448,313 | 0.50% | ▲ | 651 | 653 | 639 | 648 | 2,244,800 | |
| 2024-03-15 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,362,300 | 0.47% | ▼ | -383,300 | 761 | 779 | 759 | 769 | 3,054,700 |
| 2024-03-11 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,745,600 | 0.61% | ▲ | 800 | 810 | 774 | 782 | 2,049,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 五洋建 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240704 | 13:00 | 五洋建 | 自己株式の取得状況に関するお知らせ |
| 20240704 | 13:00 | 五洋建 | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20240604 | 13:00 | 五洋建 | 自己株式の取得状況に関するお知らせ |
| 20240510 | 15:00 | 五洋建 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 五洋建 | 中間配当制度の導入および定款の一部変更に関するお知らせ |
| 20240510 | 15:00 | 五洋建 | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240510 | 15:00 | 五洋建 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 15:00 | 五洋建 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240301 | 14:00 | 五洋建 | （訂正）「執行役員等の異動に関するお知らせ」の一部訂正について |
| 20240229 | 13:00 | 五洋建 | 代表取締役の異動に関するお知らせ |
| 20240229 | 13:00 | 五洋建 | 執行役員等の異動に関するお知らせ |
| 20240208 | 15:00 | 五洋建 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2OJ | 350 | 2024-07-19 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） |
| S100U0RQ | 350 | 2024-07-11 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 |
| S100TGWZ | 350 | 2024-05-22 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） |
| S100TAEP | 350 | 2024-04-19 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 |
| S100T6H7 | 350 | 2024-04-01 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
| code | cate | site_title | modified |
|---|---|---|---|
| 1893 | 1 | 五洋建設株式会社 | 2024-10-23 04:26:04 |
| 1893 | 2 | 株主様向けイベント - 五洋建設 | 2024-06-26 21:52:49 |
| 1893 | 2 | IRサイトマップ [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:48 |
| 1893 | 2 | 子会社の決算公告 2023 [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:46 |
| 1893 | 2 | 有価証券報告書・四半期報告書 第74期 [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:45 |
| 1893 | 2 | 子会社の決算公告 [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:44 |
| 1893 | 2 | IRカレンダー [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:43 |
| 1893 | 2 | ディスクロージャーポリシー [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:42 |
| 1893 | 2 | 電子公告 [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:41 |
| 1893 | 2 | 株主総会 [株主・投資家の皆様へ] - 五洋建設 | 2024-06-26 21:52:40 |