[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:3319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 17 | 96% | 5% |
| 20251107 | 1,777 | 1,778 | 1,688 | 1,717 | 1,612,500 | 334,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251031 | 1,731 | 1,737 | 1,717 | 1,727 | 738,700 | -948,400 | 100% | ▲▲ | 2222 | 0 | 15 | 97% | 6% |
| 20251030 | 1,699 | 1,719 | 1,698 | 1,719 | 1,687,100 | 958,400 | 101% | ▲ | 7171 | 0 | 10 | 97% | 6% |
| 20251021 | 1,705 | 1,708 | 1,688 | 1,697 | 662,200 | -60,600 | 100% | ▼ | 8888 | 0 | 17 | 98% | 4% |
| 20251110 | 1,725 | 1,742 | 1,721 | 1,742 | 981,100 | -631,400 | 101% | ▲ | 8282 | 0 | 10 | 98% | 6% |
| 20251105 | 1,737 | 1,757 | 1,687 | 1,750 | 1,360,700 | 584,200 | 100% | ▲▲▲▲ | 1741 | 0 | 13 | 98% | 7% |
| 20251104 | 1,737 | 1,748 | 1,714 | 1,748 | 776,500 | 37,800 | 101% | ▲▲▲ | 1711 | 0 | 14 | 98% | 7% |
| 20251118 | 1,775 | 1,785 | 1,752 | 1,758 | 645,300 | -39,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251119 | 1,778 | 1,796 | 1,759 | 1,774 | 1,071,800 | 426,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251117 | 1,778 | 1,790 | 1,762 | 1,779 | 684,900 | -105,700 | 100% | -- | 8825 | 0 | 0 | 99% | 5% |
| 20251020 | 1,713 | 1,715 | 1,696 | 1,705 | 722,800 | 285,200 | 101% | ▲▲▲▲ | 1111 | 40 | 18 | 99% | 5% |
| 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% |
| 20251114 | 1,777 | 1,790 | 1,764 | 1,779 | 790,600 | -476,500 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20251120 | 1,791 | 1,807 | 1,782 | 1,805 | 732,700 | -339,100 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251121 | 1,786 | 1,834 | 1,786 | 1,834 | 1,036,400 | 303,700 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251113 | 1,771 | 1,827 | 1,769 | 1,800 | 1,267,100 | 460,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251106 | 1,760 | 1,792 | 1,754 | 1,778 | 1,277,600 | -83,100 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251027 | 1,764 | 1,780 | 1,752 | 1,778 | 995,500 | 470,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251024 | 1,749 | 1,750 | 1,733 | 1,744 | 525,500 | -129,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251023 | 1,719 | 1,744 | 1,714 | 1,741 | 655,100 | -350,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251022 | 1,699 | 1,730 | 1,696 | 1,727 | 1,005,800 | 343,600 | 102% | ▲ | 1171 | 0 | 16 | 100% | 6% |
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 |
| 2025-10-31 | 655,000 | 88,900 | 313,600 | 49,500 | 341,400 | 39,400 |
| 2025-11-07 | 664,300 | 68,800 | 311,400 | 44,600 | 352,900 | 24,200 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-03-24 10:09 | S100VFSA | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-07-23 10:48 | S100WE1W | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-11-18 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） |