| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 308 | 309 | 306 | 309 | 9,800 | 2 | 101% | 100% | 47% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250121 | 310 | 310 | 308 | 310 | 7,600 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250122 | 310 | 310 | 308 | 309 | 11,800 | -1 | 100% | 100% | 155% | ▼ | 100% | 102% | 104% | 99% | 102% |
| 20250123 | 309 | 311 | 308 | 310 | 12,900 | 1 | 100% | 100% | 109% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20250124 | 311 | 311 | 307 | 310 | 30,100 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 102% | 100% | 103% |
| 20250127 | 314 | 314 | 310 | 313 | 21,700 | 3 | 101% | 100% | 72% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250128 | 312 | 313 | 312 | 313 | 5,000 | 0 | 100% | 100% | 23% | -- | 100% | 99% | 102% | 100% | 104% |
| 20250129 | 313 | 314 | 311 | 314 | 20,000 | 1 | 100% | 100% | 400% | ▲ | 101% | 100% | 102% | 100% | 104% |
| 20250130 | 313 | 315 | 313 | 315 | 5,600 | 1 | 100% | 101% | 28% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250131 | 315 | 315 | 313 | 313 | 9,000 | -2 | 99% | 99% | 161% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20250203 | 311 | 313 | 311 | 311 | 17,600 | -2 | 99% | 100% | 196% | ▼▼ | 100% | 103% | 103% | 99% | 101% |
| 20250204 | 311 | 313 | 311 | 311 | 11,000 | 0 | 100% | 100% | 63% | -- | 101% | 103% | 103% | 99% | 101% |
| 20250205 | 311 | 313 | 311 | 313 | 9,600 | 2 | 101% | 101% | 87% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20250206 | 312 | 314 | 312 | 313 | 8,000 | 0 | 100% | 100% | 83% | -- | 101% | 102% | 103% | 99% | 102% |
| 20250207 | 313 | 316 | 313 | 316 | 29,600 | 3 | 101% | 101% | 370% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20250210 | 316 | 320 | 316 | 320 | 36,900 | 4 | 101% | 101% | 125% | ▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20250212 | 322 | 322 | 318 | 319 | 34,500 | -1 | 100% | 99% | 93% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20250213 | 320 | 323 | 318 | 318 | 25,400 | -1 | 100% | 99% | 74% | ▼▼ | 100% | 101% | 101% | 99% | 104% |
| 20250214 | 318 | 320 | 315 | 319 | 20,200 | 1 | 100% | 100% | 80% | ▲ | 101% | 101% | 102% | 100% | 104% |
| 20250217 | 317 | 321 | 317 | 319 | 26,200 | 0 | 100% | 101% | 130% | -- | 99% | 98% | 100% | 100% | 103% |
| 20250218 | 322 | 322 | 316 | 319 | 30,800 | 0 | 100% | 99% | 118% | -- | 100% | 99% | 102% | 100% | 103% |
| 20250219 | 319 | 320 | 319 | 320 | 5,900 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250220 | 319 | 320 | 317 | 320 | 10,500 | 0 | 100% | 100% | 178% | -- | 99% | 100% | 102% | 100% | 103% |
| 20250225 | 320 | 320 | 316 | 317 | 26,400 | -3 | 99% | 99% | 251% | ▼ | 99% | 101% | 103% | 99% | 102% |
| 20250226 | 317 | 317 | 314 | 315 | 12,200 | -2 | 99% | 99% | 46% | ▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20250227 | 315 | 318 | 315 | 317 | 10,800 | 2 | 101% | 101% | 89% | ▲ | 101% | 101% | 103% | 99% | 102% |
| 20250228 | 316 | 322 | 315 | 320 | 21,100 | 3 | 101% | 101% | 195% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250303 | 320 | 321 | 315 | 321 | 23,600 | 1 | 100% | 100% | 112% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250304 | 320 | 321 | 318 | 319 | 3,000 | -2 | 99% | 100% | 13% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20250305 | 320 | 320 | 313 | 317 | 32,600 | -2 | 99% | 99% | 1087% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250306 | 318 | 319 | 317 | 319 | 10,900 | 2 | 101% | 100% | 33% | ▲ | 101% | 101% | 103% | 99% | 103% |
| 20250307 | 317 | 320 | 317 | 319 | 3,300 | 0 | 100% | 101% | 30% | -- | 100% | 100% | 102% | 99% | 102% |
| 20250310 | 319 | 320 | 317 | 318 | 21,100 | -1 | 100% | 100% | 639% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 318 | 321 | 316 | 319 | 17,100 | 1 | 100% | 100% | 81% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 319 | 321 | 319 | 319 | 8,500 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 96% | 99% | 101% |
| 20250313 | 320 | 320 | 319 | 319 | 9,300 | 0 | 100% | 100% | 109% | -- | 100% | 102% | 95% | 99% | 101% |
| 20250314 | 319 | 320 | 318 | 320 | 10,000 | 1 | 100% | 100% | 108% | ▲ | 100% | 102% | 95% | 100% | 102% |
| 20250317 | 320 | 321 | 320 | 321 | 35,900 | 1 | 100% | 100% | 359% | ▲▲ | 100% | 101% | 94% | 100% | 102% |
| 20250318 | 321 | 323 | 320 | 322 | 19,200 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 101% | 94% | 100% | 102% |
| 20250319 | 321 | 323 | 320 | 322 | 28,500 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 93% | 100% | 102% |
| 20250321 | 324 | 325 | 322 | 324 | 27,900 | 2 | 101% | 100% | 98% | ▲ | 100% | 100% | 93% | 100% | 103% |
| 20250324 | 324 | 325 | 323 | 325 | 30,500 | 1 | 100% | 100% | 109% | ▲▲ | 99% | 94% | 92% | 100% | 103% |
| 20250325 | 326 | 326 | 324 | 324 | 36,400 | -1 | 100% | 99% | 119% | ▼ | 99% | 94% | 93% | 100% | 103% |
| 20250326 | 323 | 324 | 320 | 321 | 56,900 | -3 | 99% | 99% | 156% | ▼▼ | 100% | 94% | 93% | 99% | 102% |
| 20250327 | 322 | 324 | 319 | 323 | 49,200 | 2 | 101% | 100% | 86% | ▲ | 98% | 96% | 96% | 99% | 102% |
| 20250328 | 312 | 312 | 304 | 307 | 60,300 | -16 | 95% | 98% | 123% | ▼ | 100% | 99% | 98% | 94% | 100% |
| 20250331 | 302 | 303 | 300 | 301 | 40,400 | -6 | 98% | 100% | 67% | ▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20250401 | 302 | 305 | 302 | 303 | 21,800 | 2 | 101% | 100% | 54% | ▲ | 99% | 99% | 98% | 93% | 101% |
| 20250402 | 303 | 304 | 301 | 301 | 18,500 | -2 | 99% | 99% | 85% | ▼ | 100% | 101% | 99% | 93% | 100% |
| 20250403 | 299 | 302 | 298 | 300 | 40,600 | -1 | 100% | 100% | 219% | ▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20250404 | 297 | 298 | 294 | 294 | 75,300 | -6 | 98% | 99% | 185% | ▼▼▼ | 106% | 106% | 0% | 90% | 100% |
| 20250408 | 282 | 299 | 282 | 299 | 52,300 | 5 | 102% | 106% | 69% | ▲ | 104% | 105% | 0% | 92% | 102% |
| 20250409 | 283 | 294 | 282 | 294 | 94,200 | -5 | 98% | 104% | 180% | ▼ | 101% | 99% | 0% | 90% | 100% |
| 20250410 | 298 | 301 | 298 | 301 | 115,300 | 7 | 102% | 101% | 122% | ▲ | 100% | 100% | 0% | 93% | 102% |
| 20250411 | 298 | 299 | 294 | 299 | 25,400 | -2 | 99% | 100% | 22% | ▼ | 101% | 101% | 0% | 92% | 102% |
| 20250414 | 295 | 299 | 295 | 298 | 30,200 | -1 | 100% | 101% | 119% | ▼▼ | 99% | 100% | 0% | 92% | 101% |
| 20250415 | 298 | 299 | 294 | 296 | 26,400 | -2 | 99% | 99% | 87% | ▼▼▼ | 100% | 0% | 0% | 91% | 101% |
| 20250416 | 296 | 315 | 294 | 295 | 242,100 | -1 | 100% | 100% | 917% | ▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20250417 | 295 | 309 | 293 | 297 | 139,900 | 2 | 101% | 101% | 58% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20250418 | 298 | 300 | 297 | 297 | 27,500 | 0 | 100% | 100% | 20% | -- | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 289,200 | 0 | 258,200 | 0 | 31,000 |
| 2025-04-04 | 0 | 536,800 | 0 | 417,000 | 0 | 119,800 |
| 2025-03-28 | 0 | 548,900 | 0 | 420,900 | 0 | 128,000 |
| 2025-03-21 | 0 | 562,500 | 0 | 411,800 | 0 | 150,700 |
| 2025-03-14 | 0 | 555,400 | 0 | 408,900 | 0 | 146,500 |
| 2025-03-07 | 0 | 565,600 | 0 | 407,400 | 0 | 158,200 |
| 2025-02-28 | 0 | 644,400 | 0 | 490,900 | 0 | 153,500 |
| 2025-02-21 | 0 | 648,200 | 0 | 492,300 | 0 | 155,900 |
| 2025-02-14 | 0 | 638,400 | 0 | 492,000 | 0 | 146,400 |
| 2025-02-07 | 0 | 643,000 | 0 | 493,000 | 0 | 150,000 |
| 2025-01-31 | 0 | 643,200 | 0 | 488,900 | 0 | 154,300 |
| 2025-01-24 | 0 | 641,800 | 0 | 487,600 | 0 | 154,200 |
| 2025-01-17 | 0 | 635,300 | 0 | 488,600 | 0 | 146,700 |
| 2025-01-10 | 0 | 629,000 | 0 | 487,000 | 0 | 142,000 |
| 2024-12-27 | 0 | 606,600 | 0 | 465,400 | 0 | 141,200 |
| 2024-12-20 | 0 | 613,600 | 0 | 457,500 | 0 | 156,100 |
| 2024-12-13 | 0 | 597,700 | 0 | 455,000 | 0 | 142,700 |
| 2024-12-06 | 0 | 591,300 | 0 | 452,700 | 0 | 138,600 |
| 2024-11-29 | 0 | 523,600 | 0 | 383,800 | 0 | 139,800 |
| 2024-11-22 | 0 | 435,900 | 0 | 273,300 | 0 | 162,600 |
| 2024-11-15 | 0 | 385,700 | 0 | 234,700 | 0 | 151,000 |
| 2024-11-08 | 0 | 353,000 | 0 | 199,100 | 0 | 153,900 |
| 2024-11-01 | 0 | 352,600 | 0 | 198,900 | 0 | 153,700 |
| 2024-10-25 | 0 | 351,700 | 0 | 190,200 | 0 | 161,500 |
| 2024-10-18 | 0 | 357,500 | 0 | 184,400 | 0 | 173,100 |
| 2024-10-11 | 0 | 353,300 | 0 | 177,500 | 0 | 175,800 |
| 2024-10-04 | 0 | 347,100 | 0 | 169,100 | 0 | 178,000 |
| 2024-09-27 | 0 | 340,500 | 0 | 154,100 | 0 | 186,400 |
| 2024-09-20 | 0 | 364,900 | 0 | 155,000 | 0 | 209,900 |
| 2024-09-13 | 0 | 363,900 | 0 | 152,500 | 0 | 211,400 |
| 2024-09-06 | 0 | 366,900 | 0 | 152,000 | 0 | 214,900 |
| 2024-08-30 | 0 | 371,600 | 0 | 150,800 | 0 | 220,800 |
| 2024-08-23 | 0 | 383,500 | 0 | 153,100 | 0 | 230,400 |
| 2024-08-16 | 0 | 383,200 | 0 | 154,000 | 0 | 229,200 |
| 2024-08-09 | 0 | 408,300 | 0 | 157,100 | 0 | 251,200 |
| 2024-08-02 | 0 | 446,900 | 0 | 203,000 | 0 | 243,900 |
| 2024-07-26 | 0 | 443,600 | 0 | 210,500 | 0 | 233,100 |
| 2024-07-19 | 0 | 520,000 | 0 | 279,100 | 0 | 240,900 |
| 2024-07-12 | 0 | 509,100 | 0 | 276,800 | 0 | 232,300 |
| 2024-07-05 | 0 | 511,100 | 0 | 279,000 | 0 | 232,100 |
| 2024-06-28 | 0 | 506,300 | 0 | 279,000 | 0 | 227,300 |
| 2024-06-21 | 0 | 526,800 | 0 | 285,700 | 0 | 241,100 |
| 2024-06-14 | 0 | 516,200 | 0 | 271,600 | 0 | 244,600 |
| 2024-06-07 | 0 | 519,600 | 0 | 264,500 | 0 | 255,100 |
| 2024-05-31 | 0 | 511,700 | 0 | 253,600 | 0 | 258,100 |
| 2024-05-24 | 0 | 519,400 | 0 | 238,200 | 0 | 281,200 |
| 2024-05-17 | 0 | 520,200 | 0 | 232,100 | 0 | 288,100 |
| 2024-05-10 | 0 | 504,700 | 0 | 216,700 | 0 | 288,000 |
| 2024-05-02 | 0 | 500,800 | 0 | 216,800 | 0 | 284,000 |
| 2024-04-26 | 0 | 491,200 | 0 | 216,600 | 0 | 274,600 |
| 2024-04-19 | 0 | 500,200 | 0 | 217,900 | 0 | 282,300 |
| 2024-04-12 | 0 | 507,300 | 0 | 223,000 | 0 | 284,300 |
| 2024-04-05 | 0 | 517,900 | 0 | 236,200 | 0 | 281,700 |
| 2024-03-29 | 0 | 514,400 | 0 | 258,400 | 0 | 256,000 |
| 2024-03-22 | 0 | 562,400 | 0 | 256,800 | 0 | 305,600 |
| 2024-03-15 | 0 | 548,500 | 0 | 202,600 | 0 | 345,900 |
| 2024-03-08 | 0 | 529,900 | 0 | 182,800 | 0 | 347,100 |
| 2024-03-01 | 0 | 550,000 | 0 | 195,300 | 0 | 354,700 |
| 2024-02-22 | 0 | 570,900 | 0 | 205,200 | 0 | 365,700 |
| 2024-02-16 | 0 | 610,500 | 0 | 203,800 | 0 | 406,700 |
| 2024-02-09 | 0 | 615,200 | 0 | 204,800 | 0 | 410,400 |
| 2024-02-02 | 0 | 596,900 | 0 | 226,000 | 0 | 370,900 |
| 2024-01-26 | 0 | 581,500 | 0 | 215,900 | 0 | 365,600 |
| 2024-01-19 | 0 | 596,200 | 0 | 217,300 | 0 | 378,900 |
| 2024-01-12 | 0 | 568,400 | 0 | 217,000 | 0 | 351,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 17:30 | 森組 | 事業譲渡に向けた基本合意書締結のお知らせ |
| 20250213 | 15:00 | 森組 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250213 | 15:00 | 森組 | 役員の異動に関するお知らせ |
| 20241113 | 15:00 | 森組 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240808 | 15:00 | 森組 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240621 | 15:00 | 森組 | 支配株主等に関する事項について |
| 20240514 | 15:00 | 森組 | 2024年３月期 決算短信［日本基準］（非連結） |
| 20240514 | 15:00 | 森組 | 剰余金の配当に関するお知らせ |
| 20240312 | 16:00 | 森組 | 役員異動に関するお知らせ |
| 20240207 | 15:00 | 森組 | 組織変更ならびに執行役員の異動に関するお知らせ |
| 20240207 | 15:00 | 森組 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1853 | 1 | 株式会社森組 | 2025-04-19 21:20:17 |
| 1853 | 2 | 『2025年3月期 第3四半期決算短信』 | 2025-02-13 22:31:48 |
| 1853 | 2 | 『2025年3月期 第1四半期決算短信』 | 2024-08-20 17:36:15 |
| 1853 | 2 | 『第91回定時株主総会決議ご通知』 | 2024-06-24 09:39:36 |
| 1853 | 2 | 『第91回定時株主総会決議ご通知』 | 2024-06-21 22:47:52 |
| 1853 | 2 | 『2024年3月期 有価証券報告書』 | 2024-06-21 22:47:51 |
| 1853 | 2 | 『第86回定時株主総会招集ご通知』 | 2024-06-21 12:18:19 |
| 1853 | 2 | 『第86回定時株主総会決議ご通知』 | 2024-06-21 12:18:17 |
| 1853 | 2 | （22ページ） | 2024-06-18 20:43:51 |
| 1853 | 2 | （11ページ） | 2024-06-18 20:43:49 |