[1720]東急建:【建設】東急電鉄グループ渋谷の再開発案件を積極受注
Yahoo! 【プライム/建設業】 売上高:2931390 当期純利益:66310 総資産:2743150 時価:1210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,141 | 1,141 | 1,126 | 1,134 | 225,300 | -9,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20250820 | 1,106 | 1,126 | 1,106 | 1,118 | 297,300 | 42,900 | 101% | ▲ | 1771 | 51 | 13 | 98% | 11% |
| 20250917 | 1,148 | 1,148 | 1,130 | 1,141 | 234,800 | 7,900 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 4% |
| 20250916 | 1,155 | 1,156 | 1,145 | 1,152 | 226,900 | -70,800 | 100% | ▼ | 8888 | 51 | 0 | 98% | 5% |
| 20250829 | 1,116 | 1,125 | 1,114 | 1,124 | 232,800 | -69,500 | 101% | ▲▲▲ | 2222 | 51 | 9 | 98% | 6% |
| 20250822 | 1,128 | 1,150 | 1,124 | 1,143 | 393,400 | 37,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250901 | 1,124 | 1,147 | 1,119 | 1,147 | 378,400 | 145,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250821 | 1,118 | 1,128 | 1,113 | 1,126 | 355,900 | 58,600 | 101% | ▲▲ | 1111 | 40 | 15 | 99% | 11% |
| 20250828 | 1,105 | 1,120 | 1,102 | 1,116 | 302,300 | 78,900 | 101% | ▲▲ | 1111 | 40 | 7 | 98% | 8% |
| 20250905 | 1,158 | 1,170 | 1,147 | 1,165 | 413,400 | 99,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250902 | 1,147 | 1,149 | 1,133 | 1,146 | 266,500 | -111,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250912 | 1,166 | 1,167 | 1,155 | 1,157 | 297,700 | 18,600 | 100% | -- | 7474 | 0 | 0 | 98% | 5% |
| 20250911 | 1,177 | 1,179 | 1,155 | 1,157 | 279,100 | -11,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20250910 | 1,169 | 1,178 | 1,163 | 1,178 | 290,600 | 1,800 | 101% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20250909 | 1,177 | 1,187 | 1,162 | 1,169 | 288,800 | -53,700 | 100% | ▼ | 2828 | 0 | 0 | 100% | 6% |
| 20250908 | 1,173 | 1,176 | 1,163 | 1,170 | 342,500 | -70,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250904 | 1,150 | 1,155 | 1,139 | 1,155 | 313,700 | -86,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250903 | 1,146 | 1,154 | 1,137 | 1,145 | 400,500 | 134,000 | 100% | ▼▼ | 1177 | 0 | 0 | 100% | 6% |
| 20250818 | 1,111 | 1,125 | 1,105 | 1,121 | 357,700 | -21,600 | 101% | ▲ | 2882 | 0 | 16 | 98% | 11% |
| 20250827 | 1,094 | 1,106 | 1,090 | 1,102 | 223,400 | -53,300 | 100% | ▲ | 8882 | 0 | 7 | 96% | 8% |
| 20250826 | 1,119 | 1,124 | 1,095 | 1,099 | 276,700 | -65,100 | 98% | ▼▼ | 8888 | 0 | 12 | 96% | 9% |
| 20250825 | 1,145 | 1,147 | 1,114 | 1,118 | 341,800 | -51,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250819 | 1,121 | 1,122 | 1,112 | 1,112 | 254,400 | -103,300 | 99% | ▼ | 8228 | 0 | 17 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 244,700 | 52,100 | 142,000 | 4,800 | 102,700 | 47,300 |
| 2025-08-29 | 265,100 | 38,700 | 143,900 | 4,700 | 121,200 | 34,000 |
| 2025-09-05 | 183,000 | 50,100 | 113,900 | 4,700 | 69,100 | 45,400 |
| 2025-09-12 | 193,500 | 46,200 | 110,800 | 4,700 | 82,700 | 41,500 |