1821--三井住友建-【建設業】【建設】橋梁やタワーマンションが得意海外も強化
売上高:4794880-当期純利益:40060-総資産:4116010-時価:74016215----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
20250120395399394396313,0000100%100%69%--102%103%108%91%100%
202501214074164054141,543,80018105%102%493%101%102%106%97%105%
20250122414421411419842,7005101%101%55%▲▲100%101%106%99%106%
20250123416419414416435,000-399%100%52%100%101%106%98%105%
20250124415418414416372,5000100%100%86%--100%100%105%98%105%
20250127418420416418437,6002100%100%117%101%100%106%98%106%
20250128417423417422497,8004101%101%114%▲▲100%99%104%100%107%
20250129423423419421312,800-1100%100%63%100%101%103%100%106%
20250130420420415420350,700-1100%100%112%▼▼100%101%107%100%106%
20250131419419415417269,500-399%100%77%▼▼▼100%105%108%99%105%
20250203416418409415950,300-2100%100%353%▼▼▼▼101%106%107%98%105%
20250204417421414420577,4005101%101%61%101%105%106%100%106%
20250205421427420424650,7004101%101%113%▲▲100%104%105%100%107%
20250206425425423424258,2000100%100%40%--102%104%105%100%107%
202502074254374234351,193,40011103%102%462%101%100%103%100%110%
202502104344444334401,283,6005101%101%108%▲▲100%101%105%100%111%
202502124264374254281,086,800-1297%100%85%98%95%100%97%108%
202502134504554394401,798,40012103%98%165%100%97%103%100%111%
20250214434437430433648,600-798%100%36%100%96%104%98%109%
20250217431435427430457,300-399%100%71%▼▼99%95%102%98%109%
20250218429429422426376,700-499%99%82%▼▼▼99%97%103%97%103%
20250219425426420421415,200-599%99%110%▼▼▼▼98%98%104%96%101%
20250220420421410412605,400-998%98%146%▼▼▼▼▼98%110%107%94%100%
202502254084113984001,380,100-1297%98%228%▼▼▼▼▼▼100%111%108%91%100%
20250226404411403406793,8006102%100%58%101%110%108%92%102%
20250227405411405411640,3005101%101%81%▲▲100%108%106%93%103%
20250228413418412413671,8002100%100%105%▲▲▲104%102%101%94%103%
202503034304534304482,637,50035108%104%393%▲▲▲▲98%98%99%100%112%
202503044404424244291,186,900-1996%98%45%103%99%101%96%107%
202503054324504324471,367,70018104%103%115%98%96%98%100%112%
20250306444446436437589,900-1098%98%43%100%98%101%98%109%
20250307433438428431551,200-699%100%93%▼▼98%98%101%96%108%
20250310433433422426714,900-599%98%130%▼▼▼99%101%104%95%107%
20250311421423416417820,000-998%99%115%▼▼▼▼101%101%104%93%104%
20250312419429419425595,9008102%101%73%99%101%102%95%106%
20250313426430422423373,400-2100%99%63%100%104%103%94%106%
20250314421425420423680,3000100%100%182%--100%103%102%94%106%
20250317423428423424384,1001100%100%56%99%101%104%95%106%
20250318428429425425327,9001100%99%85%▲▲100%101%104%95%106%
20250319427430425429410,8004101%100%125%▲▲▲101%101%105%96%107%
202503214324424324361,110,1007102%101%270%▲▲▲▲99%100%104%97%109%
20250324436438431432506,300-499%99%46%99%97%105%96%108%
20250325435435430431484,400-1100%99%96%▼▼100%96%105%96%108%
20250326435436430433741,8002100%100%153%101%95%106%97%107%
20250327431436429436855,3003101%101%115%▲▲101%98%108%97%106%
20250328420431420424733,700-1297%101%86%101%99%110%95%103%
20250331414420411417706,600-798%101%96%▼▼98%99%108%93%100%
20250401421421411411420,700-699%98%60%▼▼▼99%102%110%92%100%
20250402414414407410517,200-1100%99%123%▼▼▼▼102%108%113%92%100%
202504034024114004091,466,900-1100%102%284%▼▼▼▼▼100%107%0%94%100%
202504044044093934031,310,000-699%100%89%▼▼▼▼▼▼104%108%0%92%100%
202504084004183974151,260,90012103%104%96%102%104%0%95%103%
202504094144264054221,144,7007102%102%91%▲▲99%102%0%97%105%
20250410438440426433972,90011103%99%85%▲▲▲101%105%0%99%107%
20250411425429421428550,400-599%101%57%100%106%0%98%106%
20250414431435426431302,5003101%100%55%99%105%0%99%107%
20250415435436431431474,6000100%99%157%--102%0%0%99%107%
202504164354454334451,045,50014103%102%220%101%0%0%100%110%
20250417441447440445796,7000100%101%76%--102%0%0%100%110%
20250418445455445455999,70010102%102%125%%%%100%113%

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
2025-04-11256,9001,040,500196,600443,20060,300597,300
2025-04-04222,1001,367,400199,300542,30022,800825,100
2025-03-28244,2001,676,400214,700942,00029,500734,400
2025-03-21247,0001,626,500214,700916,50032,300710,000
2025-03-14280,8001,715,600217,700892,80063,100822,800
2025-03-07286,0001,630,700217,500889,20068,500741,500
2025-02-28246,5001,839,400212,200923,40034,300916,000
2025-02-21270,3001,868,600226,300903,30044,000965,300
2025-02-14318,8001,808,100213,500896,300105,300911,800
2025-02-07284,9001,710,600200,400904,00084,500806,600
2025-01-31278,1001,954,600198,900939,30079,2001,015,300
2025-01-24277,9002,032,600199,100992,30078,8001,040,300
2025-01-17244,5002,148,000198,9001,017,50045,6001,130,500
2025-01-10245,9001,999,200198,300938,10047,6001,061,100
2024-12-27239,8001,804,300198,200849,50041,600954,800
2024-12-20246,3001,983,100197,700848,90048,6001,134,200
2024-12-13261,6002,924,100211,600882,30050,0002,041,800
2024-12-06222,3002,990,700174,500883,80047,8002,106,900
2024-11-29214,9003,409,300141,7001,061,50073,2002,347,800
2024-11-22214,3003,280,200144,100984,90070,2002,295,300
2024-11-15199,6003,061,500142,100819,80057,5002,241,700
2024-11-08189,4003,094,600141,500921,80047,9002,172,800
2024-11-01224,1003,082,200141,700929,70082,4002,152,500
2024-10-25233,3003,052,400141,700929,90091,6002,122,500
2024-10-18239,9002,903,500141,900887,00098,0002,016,500
2024-10-11244,6002,803,400142,000788,700102,6002,014,700
2024-10-04248,3002,764,700142,200791,400106,1001,973,300
2024-09-27235,0002,685,100143,400776,10091,6001,909,000
2024-09-20233,1002,775,500141,800805,00091,3001,970,500
2024-09-13220,3002,871,100141,500836,10078,8002,035,000
2024-09-06161,2002,926,300141,100855,40020,1002,070,900
2024-08-30202,3002,929,900141,600849,00060,7002,080,900
2024-08-23233,2002,904,700142,600836,30090,6002,068,400
2024-08-16221,9002,942,500141,400846,90080,5002,095,600
2024-08-09348,9002,970,200191,100863,700157,8002,106,500
2024-08-02161,1002,068,000150,900831,40010,2001,236,600
2024-07-26159,8002,025,700151,300820,3008,5001,205,400
2024-07-19160,3002,227,000151,200833,7009,1001,393,300
2024-07-12160,2002,462,600151,200946,2009,0001,516,400
2024-07-05201,8002,207,800152,600850,00049,2001,357,800
2024-06-28195,1002,240,900152,500850,20042,6001,390,700
2024-06-21168,8002,375,600151,300867,00017,5001,508,600
2024-06-14192,2002,348,500171,600855,70020,6001,492,800
2024-06-07193,2002,361,300171,200851,30022,0001,510,000
2024-05-31184,5002,420,800161,100915,50023,4001,505,300
2024-05-24169,5002,410,100151,100933,10018,4001,477,000
2024-05-17178,3002,358,100152,300889,60026,0001,468,500
2024-05-10174,7002,488,900155,300885,70019,4001,603,200
2024-05-02165,9002,286,100159,300840,5006,6001,445,600
2024-04-26164,6002,297,000158,800827,0005,8001,470,000
2024-04-19179,8002,360,200157,700801,20022,1001,559,000
2024-04-12209,1002,193,300157,000798,80052,1001,394,500
2024-04-05205,6002,252,100156,500796,00049,1001,456,100
2024-03-29212,7002,209,400154,900808,70057,8001,400,700
2024-03-22252,2002,237,300157,400859,10094,8001,378,200
2024-03-15195,9002,260,300159,700796,80036,2001,463,500
2024-03-08203,4002,019,500160,300741,40043,1001,278,100
2024-03-01203,1001,837,600166,800739,00036,3001,098,600
2024-02-22204,1001,714,500168,600727,60035,500986,900
2024-02-16196,1001,663,000159,000753,30037,100909,700
2024-02-09183,0001,692,000157,400719,30025,600972,700
2024-02-02198,8001,343,600169,500536,50029,300807,100
2024-01-26211,9001,418,800166,300557,90045,600860,900
2024-01-19222,6001,455,500178,200556,70044,400898,800
2024-01-12216,8001,408,600176,200540,90040,600867,700

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
2025-04-07 BNP Paribas Financial Markets SNC740,5080.45%-88,2003843963753922,972,900
2025-03-10 BNP Paribas Financial Markets SNC828,7080.50%433433422426714,900
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.173,2000.10%-1,702,7903863953813818,339,400
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.1,875,9901.15%157,2003753813733781,387,400
2024-11-22 Nomura International plc754,8140.46%-71,7663753813733781,387,400
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.1,718,7901.05%206,0003683773683751,523,500
2024-11-21 Nomura International plc826,5800.50%3683773683751,523,500
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.1,512,7900.92%170,8003693743683681,577,700
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.1,341,9900.82%166,9003683713683701,147,800
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.1,175,0900.72%108,8003713733653691,080,000
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.1,066,2900.65%220,0003603713563651,432,500
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.846,2900.52%3733833673782,410,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VM493502025-04-15 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
S100VF303502025-03-19 16:05三井住友建設株式会社株式会社南青山不動産変更報告書
S100V1FU3502025-01-07 16:09三井住友建設株式会社株式会社南青山不動産変更報告書
S100UYWO3502024-12-24 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
S100UXVK3502024-12-17 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
S100UX143502024-12-10 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
S100UVJK3502024-12-04 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
S100UUGA3502024-11-28 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
S100UTSF3502024-11-22 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
S100UQG03502024-11-15 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
S100UI733502024-10-10 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
S100UHEK3502024-10-04 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
S100UD8U3502024-09-17 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
S100U6HP3502024-08-13 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
S100SWSJ3502024-02-16 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