[1443]技研ＨＤ:【放射線防護】法面保護・消波ブロック型枠貸与、放射線防護設備建築
Yahoo! 【スタンダード/03建設業】 売上高:49060 当期純利益:4910 総資産:161640 時価:38億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 276 | 289 | 275 | 284 | 295,800 | 153,600 | 103% | ▲ | 7171 | 10 | 0 | 94% | 3% |
| 20260519 | 281 | 286 | 278 | 282 | 81,800 | -29,900 | 101% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20260518 | 289 | 289 | 278 | 280 | 111,700 | -184,100 | 99% | ▼ | 5228 | 0 | 0 | 92% | 1% |
| 20260520 | 280 | 280 | 263 | 265 | 362,500 | 280,700 | 94% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260615 | 232 | 236 | 231 | 235 | 57,100 | -24,200 | 104% | ▲▲ | 2222 | 0 | 0 | 83% | 5% |
| 20260529 | 245 | 249 | 243 | 243 | 59,100 | 15,000 | 99% | ▼ | 1117 | 0 | 0 | 83% | 2% |
| 20260528 | 244 | 248 | 242 | 245 | 44,100 | -28,300 | 101% | ▲ | 2282 | 0 | 0 | 83% | 3% |
| 20260527 | 247 | 247 | 239 | 243 | 72,400 | -39,200 | 99% | ▼ | 8228 | 0 | 0 | 83% | 2% |
| 20260526 | 241 | 248 | 236 | 245 | 111,600 | -82,900 | 103% | ▲ | 8582 | 0 | 0 | 83% | 3% |
| 20260522 | 248 | 252 | 245 | 247 | 139,100 | -299,400 | 100% | ▼▼▼ | 2288 | 0 | 0 | 83% | 0% |
| 20260521 | 249 | 251 | 238 | 248 | 438,500 | 76,000 | 94% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260601 | 243 | 243 | 237 | 237 | 45,200 | -13,900 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260525 | 248 | 249 | 236 | 239 | 194,500 | 55,400 | 97% | ▼▼▼▼ | 7747 | 0 | 0 | 80% | 0% |
| 20260605 | 228 | 238 | 228 | 235 | 49,700 | -18,100 | 103% | ▲ | 2582 | 0 | 0 | 80% | 3% |
| 20260610 | 226 | 229 | 225 | 226 | 46,600 | 13,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260612 | 228 | 232 | 226 | 227 | 81,300 | -6,100 | 102% | ▲ | 2222 | 0 | 0 | 80% | 2% |
| 20260602 | 236 | 236 | 229 | 232 | 136,600 | 91,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260603 | 233 | 236 | 229 | 231 | 65,900 | -70,700 | 100% | ▼▼▼▼ | 5588 | 0 | 0 | 79% | 0% |
| 20260608 | 234 | 234 | 226 | 228 | 71,200 | 21,500 | 97% | ▼ | 7717 | 0 | 0 | 79% | 0% |
| 20260609 | 228 | 232 | 226 | 227 | 33,600 | -37,600 | 100% | ▼▼ | 8588 | 0 | 0 | 79% | 0% |
| 20260611 | 226 | 227 | 221 | 223 | 87,400 | 40,800 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 79% | 0% |
| 20260604 | 230 | 232 | 228 | 229 | 67,800 | 1,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1443 | Nomura International plc | 141,900 | 1% | ▲ | 36,600 |
| 2026-05-18 | 1443 | モルガン・スタンレーMUFG証券株式会社 | 149,300 | 1% | ▲ | 17,100 |
| 2026-05-18 | 1443 | Nomura International plc | 179,400 | 1% | ▲ | 37,500 |
| 2026-05-20 | 1443 | モルガン・スタンレーMUFG証券株式会社 | 165,300 | 1% | ▲ | 16,000 |
| 2026-05-20 | 1443 | Nomura International plc | 289,200 | 2% | ▲ | 109,800 |
| 2026-05-21 | 1443 | Nomura International plc | 342,700 | 2% | ▲ | 53,500 |
| 2026-05-26 | 1443 | モルガン・スタンレーMUFG証券株式会社 | 161,600 | 1% | ▼ | -3,700 |
| 2026-05-26 | 1443 | Nomura International plc | 310,100 | 2% | ▼ | |
| 2026-05-27 | 1443 | Nomura International plc | 305,100 | 2% | ▼ | -5,000 |
| 2026-06-03 | 1443 | Nomura International plc | 259,000 | 2% | ▼ | -13,677 |
| 2026-06-09 | 1443 | JPM Securities Japan Co Ltd. | 82,400 | 1% | ▲ | |
| 2026-06-11 | 1443 | Nomura International plc | 221,800 | 1% | ▼ | |
| 2026-06-12 | 1443 | モルガン・スタンレーMUFG証券株式会社 | 90,400 | 1% | ▼ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1,052,800 | 0 | 349,100 | 0 | 703,700 | 0 |
| 2026-05-22 | 1,141,800 | 0 | 372,600 | 0 | 769,200 | 0 |
| 2026-05-29 | ||||||
| 2026-06-05 |