[1719]安藤ハザマ:【建設】ダムなど強いアジアや中南米に積極展開
Yahoo! 【プライム/03建設業】 売上高:4251600 当期純利益:264440 総資産:3719740 時価:3406億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,735 | 1,763 | 1,726 | 1,759 | 879,200 | -101,900 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 7% |
| 20251112 | 1,745 | 1,764 | 1,743 | 1,758 | 807,100 | -72,100 | 100% | ▼ | 2228 | 0 | 8 | 99% | 5% |
| 20251113 | 1,771 | 1,827 | 1,769 | 1,800 | 1,267,100 | 460,000 | 102% | ▲ | 1111 | 0 | 9 | 100% | 7% |
| 20251114 | 1,777 | 1,790 | 1,764 | 1,779 | 790,600 | -476,500 | 99% | ▼ | 8828 | 51 | 10 | 99% | 5% |
| 20251117 | 1,778 | 1,790 | 1,762 | 1,779 | 684,900 | -105,700 | 100% | -- | 8825 | 0 | 9 | 99% | 5% |
| 20251118 | 1,775 | 1,785 | 1,752 | 1,758 | 645,300 | -39,600 | 99% | ▼ | 8888 | 0 | 6 | 98% | 4% |
| 20251119 | 1,778 | 1,796 | 1,759 | 1,774 | 1,071,800 | 426,500 | 101% | ▲ | 1111 | 0 | 7 | 99% | 4% |
| 20251120 | 1,791 | 1,807 | 1,782 | 1,805 | 732,700 | -339,100 | 102% | ▲▲ | 2222 | 51 | 16 | 100% | 6% |
| 20251121 | 1,786 | 1,834 | 1,786 | 1,834 | 1,036,400 | 303,700 | 102% | ▲▲▲ | 1171 | 0 | 15 | 100% | 8% |
| 20251125 | 1,849 | 1,849 | 1,812 | 1,831 | 701,600 | -334,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251126 | 1,836 | 1,874 | 1,833 | 1,865 | 955,200 | 253,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251127 | 1,874 | 1,874 | 1,847 | 1,847 | 686,400 | -268,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20251128 | 1,854 | 1,881 | 1,845 | 1,870 | 592,900 | -93,500 | 101% | ▲ | 2882 | 51 | 0 | 100% | 9% |
| 20251201 | 1,878 | 1,887 | 1,838 | 1,849 | 864,600 | 271,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251202 | 1,838 | 1,839 | 1,799 | 1,828 | 858,400 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251203 | 1,830 | 1,836 | 1,819 | 1,835 | 673,600 | -184,800 | 100% | ▲ | 8282 | 51 | 0 | 98% | 7% |
| 20251204 | 1,833 | 1,842 | 1,821 | 1,827 | 642,100 | -31,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251205 | 1,842 | 1,855 | 1,829 | 1,841 | 671,300 | 29,200 | 101% | ▲ | 1111 | 51 | 0 | 98% | 7% |
| 20251208 | 1,855 | 1,875 | 1,853 | 1,870 | 709,200 | 37,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251209 | 1,878 | 1,881 | 1,842 | 1,858 | 633,600 | -75,600 | 99% | ▼ | 2828 | 51 | 0 | 99% | 6% |
| 20251210 | 1,875 | 1,881 | 1,856 | 1,857 | 581,000 | -52,600 | 100% | ▼▼ | 5288 | 0 | 0 | 99% | 6% |
| 20251211 | 1,865 | 1,866 | 1,833 | 1,840 | 544,100 | -36,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251212 | 1,860 | 1,882 | 1,848 | 1,882 | 896,000 | 351,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 454,900 | 85,500 | 190,000 | 47,200 | 264,900 | 38,300 |
| 2025-11-28 | 484,500 | 83,200 | 239,100 | 47,100 | 245,400 | 36,100 |
| 2025-11-21 | 493,100 | 90,700 | 217,600 | 47,200 | 275,500 | 43,500 |
| 2025-11-14 | 573,500 | 116,000 | 257,900 | 48,300 | 315,600 | 67,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-18 15:58 | S100X54U | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-07-23 10:48 | S100WE1W | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-03-24 10:09 | S100VFSA | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:11 | S100V71X | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-01-10 10:15 | S100V2AH | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-05-20 09:51 | S100TGI0 | ジュピター・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |