[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/建設業】 売上高:4251600 当期純利益:264440 総資産:3719740 時価:3111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 1,699 | 1,740 | 1,643 | 1,685 | 2,103,400 | 1,097,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250822 | 1,718 | 1,745 | 1,717 | 1,742 | 1,073,400 | 556,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250731 | 1,585 | 1,610 | 1,584 | 1,604 | 1,299,900 | 464,000 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20250806 | 1,650 | 1,679 | 1,650 | 1,671 | 1,005,600 | 414,000 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 9% |
| 20250825 | 1,726 | 1,729 | 1,693 | 1,698 | 1,352,200 | 278,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 20250730 | 1,577 | 1,592 | 1,559 | 1,585 | 835,900 | 272,600 | 102% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250728 | 1,570 | 1,575 | 1,562 | 1,567 | 661,500 | 125,400 | 100% | ▼ | 1117 | 0 | 8 | 99% | 8% |
| 20250814 | 1,685 | 1,688 | 1,667 | 1,684 | 804,400 | 101,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250828 | 1,699 | 1,723 | 1,698 | 1,719 | 634,500 | 80,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250818 | 1,685 | 1,706 | 1,682 | 1,701 | 736,900 | 72,300 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 11% |
| 20250820 | 1,701 | 1,715 | 1,691 | 1,715 | 658,500 | 47,100 | 101% | ▲▲▲▲ | 1711 | 51 | 0 | 100% | 11% |
| 20250812 | 1,700 | 1,716 | 1,684 | 1,690 | 984,200 | -60,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250729 | 1,560 | 1,569 | 1,546 | 1,560 | 563,300 | -98,200 | 100% | ▼▼ | 8888 | 0 | 4 | 99% | 7% |
| 20250804 | 1,610 | 1,635 | 1,604 | 1,634 | 726,500 | -121,200 | 100% | ▼ | 8228 | 0 | 5 | 100% | 7% |
| 20250819 | 1,699 | 1,707 | 1,693 | 1,706 | 611,400 | -125,500 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250805 | 1,646 | 1,650 | 1,630 | 1,646 | 591,600 | -134,900 | 101% | ▲ | 2222 | 0 | 13 | 100% | 8% |
| 20250815 | 1,685 | 1,695 | 1,681 | 1,695 | 664,600 | -139,800 | 101% | ▲ | 2252 | 0 | 0 | 100% | 10% |
| 20250821 | 1,710 | 1,712 | 1,696 | 1,708 | 516,900 | -141,600 | 100% | ▼ | 8228 | 51 | 0 | 100% | 9% |
| 20250813 | 1,690 | 1,699 | 1,675 | 1,694 | 702,500 | -281,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250826 | 1,727 | 1,731 | 1,694 | 1,702 | 976,700 | -375,500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250827 | 1,700 | 1,715 | 1,697 | 1,700 | 554,400 | -422,300 | 100% | ▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250801 | 1,604 | 1,642 | 1,601 | 1,640 | 847,700 | -452,200 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20250808 | 1,670 | 1,703 | 1,667 | 1,691 | 1,045,000 | -1,058,400 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 638,000 | 64,800 | 370,100 | 31,300 | 267,900 | 33,500 |
| 2025-08-08 | 677,800 | 130,500 | 371,100 | 34,100 | 306,700 | 96,400 |
| 2025-08-15 | 565,400 | 91,900 | 268,100 | 42,700 | 297,300 | 49,200 |
| 2025-08-22 | 573,300 | 96,800 | 273,600 | 54,700 | 299,700 | 42,100 |