| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 999 | 1,022 | 998 | 1,005 | 3,291,200 | 19 | 102% | 101% | 44% | ▲ | 99% | 98% | 100% | 100% | 103% |
| 20240925 | 1,006 | 1,008 | 993 | 1,000 | 3,162,000 | -5 | 100% | 99% | 96% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20240926 | 1,006 | 1,008 | 987 | 1,006 | 5,167,300 | 6 | 101% | 100% | 163% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20240927 | 998 | 1,005 | 986 | 1,001 | 4,183,100 | -5 | 100% | 100% | 81% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20240930 | 970 | 993 | 965 | 984 | 4,552,300 | -18 | 98% | 101% | 109% | ▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20241001 | 989 | 989 | 976 | 981 | 2,096,300 | -3 | 100% | 99% | 46% | ▼▼▼ | 99% | 101% | 104% | 97% | 100% |
| 20241002 | 970 | 974 | 957 | 962 | 3,189,200 | -19 | 98% | 99% | 152% | ▼▼▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20241003 | 976 | 979 | 963 | 970 | 2,103,000 | 8 | 101% | 99% | 66% | ▲ | 101% | 102% | 105% | 96% | 101% |
| 20241004 | 968 | 976 | 967 | 975 | 2,414,600 | 5 | 101% | 101% | 115% | ▲▲ | 100% | 101% | 104% | 97% | 101% |
| 20241007 | 977 | 982 | 964 | 977 | 2,721,400 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 104% | 105% | 97% | 102% |
| 20241008 | 968 | 976 | 960 | 971 | 1,989,000 | -6 | 99% | 100% | 73% | ▼ | 101% | 102% | 108% | 96% | 101% |
| 20241009 | 979 | 986 | 970 | 985 | 2,806,600 | 14 | 101% | 101% | 141% | ▲ | 100% | 102% | 107% | 98% | 102% |
| 20241010 | 986 | 990 | 981 | 986 | 2,138,500 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 102% | 107% | 98% | 102% |
| 20241011 | 986 | 993 | 982 | 985 | 2,228,100 | -1 | 100% | 100% | 104% | ▼ | 101% | 101% | 125% | 98% | 102% |
| 20241015 | 988 | 1,003 | 980 | 1,002 | 2,238,900 | 17 | 102% | 101% | 100% | ▲ | 100% | 98% | 124% | 100% | 104% |
| 20241016 | 999 | 1,026 | 993 | 1,003 | 2,661,000 | 1 | 100% | 100% | 119% | ▲▲ | 99% | 95% | 122% | 100% | 104% |
| 20241017 | 1,010 | 1,012 | 1,000 | 1,003 | 1,520,500 | 0 | 100% | 99% | 57% | -- | 99% | 98% | 123% | 100% | 104% |
| 20241018 | 1,004 | 1,007 | 993 | 999 | 1,433,900 | -4 | 100% | 99% | 94% | ▼ | 99% | 100% | 125% | 99% | 104% |
| 20241021 | 985 | 993 | 967 | 979 | 3,473,700 | -19 | 98% | 99% | 242% | ▼▼ | 99% | 101% | 127% | 97% | 102% |
| 20241022 | 970 | 974 | 956 | 963 | 2,643,100 | -16 | 98% | 99% | 76% | ▼▼▼ | 100% | 104% | 129% | 96% | 100% |
| 20241023 | 957 | 961 | 945 | 961 | 2,037,500 | -3 | 100% | 100% | 77% | ▼▼▼▼ | 103% | 106% | 130% | 95% | 100% |
| 20241024 | 951 | 984 | 951 | 983 | 3,064,300 | 23 | 102% | 103% | 150% | ▲ | 100% | 104% | 126% | 98% | 102% |
| 20241025 | 980 | 987 | 976 | 982 | 1,704,000 | -1 | 100% | 100% | 56% | ▼ | 100% | 104% | 126% | 98% | 102% |
| 20241028 | 979 | 983 | 966 | 977 | 2,046,700 | -5 | 99% | 100% | 120% | ▼▼ | 101% | 102% | 125% | 97% | 102% |
| 20241029 | 986 | 1,000 | 982 | 998 | 2,987,900 | 21 | 102% | 101% | 146% | ▲ | 100% | 99% | 122% | 100% | 104% |
| 20241030 | 1,005 | 1,013 | 999 | 1,009 | 3,659,300 | 11 | 101% | 100% | 122% | ▲▲ | 101% | 105% | 119% | 100% | 105% |
| 20241031 | 1,012 | 1,024 | 1,006 | 1,017 | 2,888,100 | 9 | 101% | 101% | 79% | ▲▲▲ | 100% | 105% | 119% | 100% | 106% |
| 20241101 | 1,006 | 1,010 | 996 | 1,004 | 1,875,600 | -14 | 99% | 100% | 65% | ▼ | 100% | 104% | 121% | 99% | 104% |
| 20241105 | 995 | 1,003 | 990 | 997 | 2,058,300 | -7 | 99% | 100% | 110% | ▼▼ | 98% | 123% | 119% | 98% | 104% |
| 20241106 | 1,006 | 1,016 | 989 | 989 | 3,690,900 | -7 | 99% | 98% | 179% | ▼▼▼ | 105% | 122% | 119% | 97% | 103% |
| 20241107 | 1,010 | 1,062 | 993 | 1,058 | 6,282,600 | 68 | 107% | 105% | 170% | ▲ | 98% | 117% | 114% | 100% | 110% |
| 20241108 | 1,054 | 1,056 | 1,031 | 1,031 | 2,064,200 | -27 | 97% | 98% | 33% | ▼ | 99% | 118% | 115% | 97% | 107% |
| 20241111 | 1,042 | 1,045 | 1,028 | 1,034 | 2,587,800 | 3 | 100% | 99% | 125% | ▲ | 118% | 114% | 114% | 98% | 108% |
| 20241112 | 1,050 | 1,247 | 1,007 | 1,236 | 16,523,800 | 202 | 120% | 118% | 639% | ▲▲ | 99% | 99% | 99% | 100% | 129% |
| 20241113 | 1,216 | 1,234 | 1,194 | 1,201 | 6,676,200 | -36 | 97% | 99% | 40% | ▼ | 103% | 101% | 101% | 97% | 125% |
| 20241114 | 1,193 | 1,230 | 1,193 | 1,230 | 5,175,200 | 30 | 102% | 103% | 78% | ▲ | 98% | 95% | 100% | 100% | 128% |
| 20241115 | 1,231 | 1,233 | 1,200 | 1,200 | 4,517,600 | -30 | 98% | 98% | 87% | ▼ | 100% | 98% | 104% | 97% | 125% |
| 20241118 | 1,191 | 1,212 | 1,187 | 1,196 | 3,488,400 | -4 | 100% | 100% | 77% | ▼▼ | 100% | 98% | 103% | 97% | 125% |
| 20241119 | 1,195 | 1,204 | 1,185 | 1,201 | 2,838,300 | 5 | 100% | 100% | 81% | ▲ | 99% | 99% | 104% | 97% | 125% |
| 20241120 | 1,185 | 1,190 | 1,166 | 1,171 | 3,947,700 | -30 | 98% | 99% | 139% | ▼ | 99% | 101% | 106% | 95% | 122% |
| 20241121 | 1,160 | 1,176 | 1,143 | 1,149 | 2,554,700 | -23 | 98% | 99% | 65% | ▼▼ | 101% | 104% | 107% | 93% | 118% |
| 20241122 | 1,150 | 1,166 | 1,141 | 1,166 | 3,164,400 | 18 | 102% | 101% | 124% | ▲ | 98% | 101% | 105% | 94% | 119% |
| 20241125 | 1,180 | 1,181 | 1,150 | 1,154 | 4,393,500 | -12 | 99% | 98% | 139% | ▼ | 101% | 103% | 107% | 93% | 118% |
| 20241126 | 1,158 | 1,180 | 1,156 | 1,172 | 2,841,300 | 18 | 102% | 101% | 65% | ▲ | 99% | 102% | 105% | 95% | 118% |
| 20241127 | 1,174 | 1,183 | 1,159 | 1,161 | 2,945,600 | -11 | 99% | 99% | 104% | ▼ | 100% | 100% | 103% | 94% | 117% |
| 20241128 | 1,195 | 1,207 | 1,186 | 1,197 | 3,581,300 | 36 | 103% | 100% | 122% | ▲ | 100% | 100% | 103% | 97% | 121% |
| 20241129 | 1,190 | 1,199 | 1,180 | 1,188 | 2,084,500 | -9 | 99% | 100% | 58% | ▼ | 101% | 101% | 104% | 96% | 120% |
| 20241202 | 1,182 | 1,197 | 1,168 | 1,191 | 1,889,600 | 3 | 100% | 101% | 91% | ▲ | 101% | 100% | 103% | 96% | 120% |
| 20241203 | 1,191 | 1,207 | 1,188 | 1,200 | 2,337,600 | 9 | 101% | 101% | 124% | ▲▲ | 100% | 100% | 102% | 97% | 121% |
| 20241204 | 1,200 | 1,207 | 1,192 | 1,195 | 1,841,600 | -5 | 100% | 100% | 79% | ▼ | 99% | 100% | 102% | 97% | 116% |
| 20241205 | 1,198 | 1,205 | 1,187 | 1,188 | 2,226,900 | -8 | 99% | 99% | 121% | ▼▼ | 101% | 104% | 103% | 96% | 115% |
| 20241206 | 1,183 | 1,197 | 1,177 | 1,192 | 1,583,700 | 5 | 100% | 101% | 71% | ▲ | 100% | 104% | 0% | 96% | 115% |
| 20241209 | 1,192 | 1,204 | 1,185 | 1,195 | 1,872,600 | 3 | 100% | 100% | 118% | ▲▲ | 98% | 102% | 0% | 97% | 104% |
| 20241210 | 1,205 | 1,205 | 1,177 | 1,184 | 1,950,800 | -11 | 99% | 98% | 104% | ▼ | 101% | 104% | 0% | 96% | 103% |
| 20241211 | 1,184 | 1,202 | 1,184 | 1,199 | 1,866,000 | 15 | 101% | 101% | 96% | ▲ | 102% | 100% | 0% | 97% | 104% |
| 20241212 | 1,208 | 1,242 | 1,202 | 1,234 | 3,512,200 | 36 | 103% | 102% | 188% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241213 | 1,221 | 1,230 | 1,208 | 1,215 | 2,694,600 | -19 | 98% | 100% | 77% | ▼ | 101% | 100% | 0% | 98% | 106% |
| 20241216 | 1,219 | 1,248 | 1,215 | 1,229 | 3,304,300 | 14 | 101% | 101% | 123% | ▲ | 98% | 99% | 0% | 100% | 107% |
| 20241217 | 1,228 | 1,228 | 1,206 | 1,207 | 2,340,400 | -22 | 98% | 98% | 71% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,205 | 1,220 | 1,204 | 1,206 | 3,488,600 | -2 | 100% | 100% | 149% | ▼▼ | 103% | 0% | 0% | 98% | 105% |
| 20241219 | 1,184 | 1,224 | 1,177 | 1,215 | 5,038,800 | 10 | 101% | 103% | 144% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 1,218 | 1,225 | 1,208 | 1,221 | 3,391,200 | 6 | 100% | 100% | 67% | ▲▲ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 826,800 | 859,700 | 394,700 | 164,100 | 432,100 | 695,600 |
| 2024-12-06 | 504,900 | 893,000 | 87,100 | 164,300 | 417,800 | 728,700 |
| 2024-11-29 | 492,500 | 935,000 | 81,500 | 168,100 | 411,000 | 766,900 |
| 2024-11-22 | 587,700 | 954,200 | 84,000 | 170,000 | 503,700 | 784,200 |
| 2024-11-15 | 666,000 | 912,900 | 90,600 | 178,900 | 575,400 | 734,000 |
| 2024-11-08 | 458,100 | 575,900 | 108,600 | 97,500 | 349,500 | 478,400 |
| 2024-11-01 | 410,300 | 678,400 | 93,700 | 123,000 | 316,600 | 555,400 |
| 2024-10-25 | 382,300 | 781,900 | 82,300 | 127,300 | 300,000 | 654,600 |
| 2024-10-18 | 372,500 | 762,900 | 83,300 | 126,500 | 289,200 | 636,400 |
| 2024-10-11 | 369,400 | 906,500 | 82,300 | 129,000 | 287,100 | 777,500 |
| 2024-10-04 | 425,000 | 1,007,400 | 77,300 | 171,400 | 347,700 | 836,000 |
| 2024-09-27 | 442,600 | 828,400 | 94,800 | 141,800 | 347,800 | 686,600 |
| 2024-09-20 | 632,100 | 848,300 | 76,500 | 146,400 | 555,600 | 701,900 |
| 2024-09-13 | 641,100 | 874,600 | 77,200 | 138,100 | 563,900 | 736,500 |
| 2024-09-06 | 678,500 | 853,300 | 76,900 | 133,700 | 601,600 | 719,600 |
| 2024-08-30 | 707,300 | 1,074,600 | 142,200 | 148,800 | 565,100 | 925,800 |
| 2024-08-23 | 764,000 | 1,027,400 | 218,600 | 161,900 | 545,400 | 865,500 |
| 2024-08-16 | 684,200 | 1,112,400 | 200,300 | 174,500 | 483,900 | 937,900 |
| 2024-08-09 | 628,800 | 1,145,300 | 197,500 | 198,700 | 431,300 | 946,600 |
| 2024-08-02 | 613,700 | 1,476,900 | 187,900 | 212,800 | 425,800 | 1,264,100 |
| 2024-07-26 | 290,500 | 1,871,300 | 131,700 | 312,000 | 158,800 | 1,559,300 |
| 2024-07-19 | 341,100 | 1,862,300 | 138,200 | 351,700 | 202,900 | 1,510,600 |
| 2024-07-12 | 419,400 | 1,784,900 | 140,500 | 344,400 | 278,900 | 1,440,500 |
| 2024-07-05 | 376,000 | 2,095,700 | 140,100 | 385,300 | 235,900 | 1,710,400 |
| 2024-06-28 | 576,500 | 3,044,100 | 149,100 | 807,800 | 427,400 | 2,236,300 |
| 2024-06-21 | 607,800 | 3,927,600 | 139,400 | 994,000 | 468,400 | 2,933,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | J.P. MORGAN SECURITIES PLC | 3,651,295 | 0.50% | ▲ | 1,228 | 1,228 | 1,206 | 1,207 | 2,340,400 | |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 1,989,245 | 0.26% | ▼ | -1,917,323 | 995 | 1,003 | 990 | 997 | 2,058,300 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 3,906,568 | 0.52% | ▲ | 951 | 984 | 951 | 983 | 3,064,300 | |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 3,696,557 | 0.49% | ▼ | -446,092 | 999 | 1,022 | 998 | 1,005 | 3,291,200 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 4,142,649 | 0.55% | ▲ | 1,010 | 1,023 | 1,005 | 1,005 | 3,762,800 | |
| 2024-06-19 | Barclays Capital Securities Ltd | 239,588 | 0.03% | ▼ | -3,854,000 | 846 | 862 | 843 | 861 | 3,373,700 |
| 2024-06-12 | Barclays Capital Securities Ltd | 4,093,588 | 0.55% | ▲ | 861 | 864 | 854 | 863 | 3,889,100 | |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,717,791 | 0.23% | ▼ | -15,855,389 | 850 | 883 | 850 | 870 | 54,764,300 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,573,180 | 2.36% | ▲ | 1,236,024 | 865 | 866 | 847 | 857 | 8,744,600 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,337,156 | 2.19% | ▲ | 1,037,900 | 886 | 888 | 872 | 873 | 6,971,000 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,299,256 | 2.05% | ▲ | 788,191 | 896 | 899 | 886 | 895 | 4,559,500 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,511,065 | 1.95% | ▲ | 1,006,800 | 885 | 891 | 879 | 883 | 5,229,700 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,504,265 | 1.81% | ▲ | 653,100 | 890 | 897 | 863 | 892 | 6,161,700 |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,851,165 | 1.72% | ▲ | 439,100 | 910 | 912 | 880 | 894 | 4,745,700 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,412,065 | 1.66% | ▲ | 800,000 | 907 | 914 | 901 | 906 | 4,377,800 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 11,612,065 | 1.56% | ▲ | 787,560 | 876 | 910 | 873 | 903 | 6,018,600 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 10,824,505 | 1.45% | ▲ | 853,440 | 866 | 880 | 865 | 880 | 5,410,000 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,971,065 | 1.34% | ▲ | 348,000 | 915 | 915 | 878 | 897 | 9,347,700 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,623,065 | 1.29% | ▼ | -81,800 | 998 | 1,018 | 993 | 1,008 | 3,008,300 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,704,865 | 1.30% | ▲ | 665,200 | 1,010 | 1,015 | 987 | 988 | 3,202,600 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 9,039,665 | 1.21% | ▲ | 773,273 | 931 | 942 | 920 | 928 | 4,870,200 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,266,392 | 1.11% | ▲ | 696,520 | 892 | 893 | 881 | 888 | 4,641,700 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,569,872 | 1.01% | ▲ | 543,868 | 882 | 889 | 875 | 884 | 4,506,400 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,026,004 | 0.94% | ▲ | 1,062,208 | 920 | 925 | 888 | 896 | 4,583,500 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,963,796 | 0.80% | ▲ | 401,587 | 890 | 910 | 888 | 906 | 4,759,300 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,562,209 | 0.74% | ▲ | 903,200 | 940 | 943 | 864 | 876 | 14,161,000 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,659,009 | 0.62% | ▲ | 278,269 | 1,001 | 1,006 | 977 | 983 | 2,665,400 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,380,740 | 0.58% | ▼ | -314,052 | 981 | 1,009 | 980 | 1,001 | 3,129,500 |
| 2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,694,792 | 0.63% | ▼ | -871,177 | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,565,969 | 0.74% | ▼ | -460,415 | 942 | 962 | 933 | 952 | 4,301,000 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,026,384 | 0.81% | ▲ | 780,878 | 867 | 875 | 856 | 864 | 4,814,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEA0 | 350 | 2024-09-20 13:02 | 清水建設株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U4ZC | 360 | 2024-08-01 10:01 | 清水建設株式会社 | 社会福祉法人清水基金 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U13Z | 350 | 2024-07-12 10:29 | 清水建設株式会社 | 社会福祉法人清水基金 | 大量保有報告書 |
| S100TKMH | 350 | 2024-06-06 15:46 | 清水建設株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100TK97 | 350 | 2024-06-05 13:38 | 清水建設株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1803 | 1 | 子どもたちに誇れるしごとを。清水建設 | 2024-12-21 14:23:47 |
| 1803 | 2 | アナリストカバレッジ | 株主・投資家情報 | 清水建設 | 2024-12-17 14:31:11 |
| 1803 | 2 | 医療施設DXシステム「eye MIRU」で外来診療業務を効率化 | 企業情報 | 清水建設 | 2024-08-28 11:30:16 |
| 1803 | 2 | 第122期定時株主総会 議決権行使結果に関する臨時報告書（PDF：18KB） | 2024-06-29 03:33:36 |
| 1803 | 2 | 第122期定時株主総会決議ご通知（PDF：638KB） | 2024-06-27 16:32:25 |
| 1803 | 2 | 電子公告 | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:19 |
| 1803 | 2 | IRニュース | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:18 |
| 1803 | 2 | 株式・社債情報 | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:15 |
| 1803 | 2 | 財務情報・IRライブラリー | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:14 |
| 1803 | 2 | IRイベント | 株主・投資家情報 | 清水建設 | 2024-06-26 16:32:12 |