[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:3099億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,710 | 1,712 | 1,696 | 1,708 | 516,900 | -141,600 | 100% | ▼ | 8228 | 51 | 0 | 100% | 9% |
| 20250829 | 1,715 | 1,716 | 1,702 | 1,714 | 540,800 | -93,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20250827 | 1,700 | 1,715 | 1,697 | 1,700 | 554,400 | -422,300 | 100% | ▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250911 | 1,753 | 1,756 | 1,738 | 1,740 | 563,700 | -24,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250902 | 1,725 | 1,734 | 1,710 | 1,734 | 586,300 | -55,000 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250910 | 1,738 | 1,750 | 1,737 | 1,744 | 588,100 | -287,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250916 | 1,735 | 1,742 | 1,726 | 1,734 | 590,900 | -140,200 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 2% |
| 20250819 | 1,699 | 1,707 | 1,693 | 1,706 | 611,400 | -125,500 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250828 | 1,699 | 1,723 | 1,698 | 1,719 | 634,500 | 80,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250901 | 1,714 | 1,727 | 1,709 | 1,723 | 641,300 | 100,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250820 | 1,701 | 1,715 | 1,691 | 1,715 | 658,500 | 47,100 | 101% | ▲▲▲▲ | 1711 | 51 | 0 | 100% | 11% |
| 20250912 | 1,747 | 1,752 | 1,734 | 1,738 | 731,100 | 167,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250818 | 1,685 | 1,706 | 1,682 | 1,701 | 736,900 | 72,300 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 11% |
| 20250903 | 1,736 | 1,740 | 1,711 | 1,722 | 739,700 | 153,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250908 | 1,760 | 1,763 | 1,752 | 1,758 | 746,700 | -69,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250905 | 1,754 | 1,760 | 1,740 | 1,757 | 815,800 | -129,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 1,759 | 1,769 | 1,735 | 1,739 | 875,700 | 129,000 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250904 | 1,725 | 1,754 | 1,723 | 1,752 | 945,400 | 205,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250826 | 1,727 | 1,731 | 1,694 | 1,702 | 976,700 | -375,500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250822 | 1,718 | 1,745 | 1,717 | 1,742 | 1,073,400 | 556,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250917 | 1,731 | 1,731 | 1,702 | 1,712 | 1,228,400 | 637,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250825 | 1,726 | 1,729 | 1,693 | 1,698 | 1,352,200 | 278,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 573,300 | 96,800 | 273,600 | 54,700 | 299,700 | 42,100 |
| 2025-08-29 | 638,500 | 93,500 | 270,700 | 52,700 | 367,800 | 40,800 |
| 2025-09-05 | 575,800 | 99,600 | 258,500 | 53,900 | 317,300 | 45,700 |