[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:3079億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,680 | 1,704 | 1,669 | 1,689 | 818,300 | -579,600 | 98% | ▼ | 8888 | 0 | 20 | 96% | 0% |
| 20250930 | 1,689 | 1,690 | 1,666 | 1,674 | 675,800 | -142,500 | 99% | ▼▼ | 8828 | 0 | 19 | 95% | 0% |
| 20251001 | 1,665 | 1,665 | 1,630 | 1,647 | 975,800 | 300,000 | 98% | ▼▼▼ | 7777 | 24 | 18 | 94% | 0% |
| 20251002 | 1,640 | 1,643 | 1,612 | 1,624 | 621,100 | -354,700 | 99% | ▼▼▼▼ | 8888 | 51 | 14 | 92% | 0% |
| 20251003 | 1,614 | 1,634 | 1,613 | 1,634 | 613,100 | -8,000 | 101% | ▲ | 8282 | 0 | 11 | 93% | 1% |
| 20251006 | 1,689 | 1,689 | 1,658 | 1,669 | 1,089,800 | 476,700 | 102% | ▲▲ | 1111 | 40 | 15 | 95% | 3% |
| 20251007 | 1,669 | 1,674 | 1,648 | 1,658 | 663,400 | -426,400 | 99% | ▼ | 8888 | 51 | 14 | 94% | 2% |
| 20251008 | 1,666 | 1,690 | 1,664 | 1,670 | 695,500 | 32,100 | 101% | ▲ | 1171 | 51 | 13 | 96% | 3% |
| 20251009 | 1,665 | 1,674 | 1,660 | 1,671 | 594,800 | -100,700 | 100% | ▲▲ | 8882 | 0 | 12 | 96% | 3% |
| 20251010 | 1,658 | 1,662 | 1,636 | 1,640 | 830,000 | 235,200 | 98% | ▼ | 7777 | 0 | 9 | 94% | 1% |
| 20251014 | 1,612 | 1,647 | 1,610 | 1,638 | 1,000,800 | 170,800 | 100% | ▼▼ | 7777 | 0 | 4 | 94% | 1% |
| 20251015 | 1,648 | 1,670 | 1,643 | 1,670 | 608,500 | -392,300 | 102% | ▲ | 2222 | 0 | 7 | 96% | 3% |
| 20251016 | 1,685 | 1,692 | 1,672 | 1,681 | 744,700 | 136,200 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 4% |
| 20251017 | 1,681 | 1,694 | 1,676 | 1,694 | 437,600 | -307,100 | 101% | ▲▲▲ | 2282 | 0 | 7 | 98% | 4% |
| 20251020 | 1,713 | 1,715 | 1,696 | 1,705 | 722,800 | 285,200 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251021 | 1,705 | 1,708 | 1,688 | 1,697 | 662,200 | -60,600 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251022 | 1,699 | 1,730 | 1,696 | 1,727 | 1,005,800 | 343,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251023 | 1,719 | 1,744 | 1,714 | 1,741 | 655,100 | -350,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251024 | 1,749 | 1,750 | 1,733 | 1,744 | 525,500 | -129,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251027 | 1,764 | 1,780 | 1,752 | 1,778 | 995,500 | 470,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251028 | 1,778 | 1,778 | 1,703 | 1,707 | 1,129,700 | 134,200 | 96% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251029 | 1,727 | 1,731 | 1,695 | 1,701 | 728,700 | -401,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 624,400 | 83,600 | 302,800 | 51,800 | 321,600 | 31,800 |
| 2025-10-17 | 743,900 | 81,000 | 288,300 | 51,400 | 455,600 | 29,600 |
| 2025-10-10 | 774,100 | 77,400 | 294,500 | 51,400 | 479,600 | 26,000 |
| 2025-10-03 | 753,000 | 89,100 | 302,900 | 51,500 | 450,100 | 37,600 |