[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:3023億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,713 | 1,731 | 1,707 | 1,724 | 1,397,900 | 649,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250917 | 1,731 | 1,731 | 1,702 | 1,712 | 1,228,400 | 637,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250919 | 1,714 | 1,724 | 1,703 | 1,709 | 1,154,800 | 347,900 | 100% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251006 | 1,689 | 1,689 | 1,658 | 1,669 | 1,089,800 | 476,700 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251001 | 1,665 | 1,665 | 1,630 | 1,647 | 975,800 | 300,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250909 | 1,759 | 1,769 | 1,735 | 1,739 | 875,700 | 129,000 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250922 | 1,709 | 1,718 | 1,698 | 1,698 | 843,500 | -311,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250929 | 1,680 | 1,704 | 1,669 | 1,689 | 818,300 | -579,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250918 | 1,711 | 1,711 | 1,693 | 1,706 | 806,900 | -421,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20250924 | 1,700 | 1,703 | 1,690 | 1,698 | 772,400 | -71,100 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20250925 | 1,705 | 1,710 | 1,699 | 1,704 | 748,300 | -24,100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20250908 | 1,760 | 1,763 | 1,752 | 1,758 | 746,700 | -69,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250912 | 1,747 | 1,752 | 1,734 | 1,738 | 731,100 | 167,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251008 | 1,666 | 1,690 | 1,664 | 1,670 | 695,500 | 32,100 | 101% | ▲ | 1171 | 51 | 0 | 96% | 3% |
| 20250930 | 1,689 | 1,690 | 1,666 | 1,674 | 675,800 | -142,500 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251007 | 1,669 | 1,674 | 1,648 | 1,658 | 663,400 | -426,400 | 99% | ▼ | 8888 | 51 | 0 | 94% | 2% |
| 20251002 | 1,640 | 1,643 | 1,612 | 1,624 | 621,100 | -354,700 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20251003 | 1,614 | 1,634 | 1,613 | 1,634 | 613,100 | -8,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250916 | 1,735 | 1,742 | 1,726 | 1,734 | 590,900 | -140,200 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 2% |
| 20250910 | 1,738 | 1,750 | 1,737 | 1,744 | 588,100 | -287,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250911 | 1,753 | 1,756 | 1,738 | 1,740 | 563,700 | -24,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1719 | Barclays Bank PLC | 861,978 | 0% | ▼ | -322,222 |
| 2025-09-16 | 1719 | Barclays Bank PLC | 1,184,200 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 613,100 | 90,600 | 277,900 | 53,900 | 335,200 | 36,700 |
| 2025-09-19 | 739,300 | 96,100 | 321,300 | 53,400 | 418,000 | 42,700 |
| 2025-09-26 | 743,000 | 248,700 | 313,700 | 55,600 | 429,300 | 193,100 |
| 2025-10-03 | 753,000 | 89,100 | 302,900 | 51,500 | 450,100 | 37,600 |