[1762]高松グループ:【ゼネコン】建築、土木、海洋土木、寺社建築など幅広く展開
Yahoo! 【プライム/建設業】 売上高:3466850 当期純利益:64520 総資産:2697250 時価:1152億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,345 | 3,370 | 3,320 | 3,355 | 23,700 | 5,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 11% |
| 20250819 | 3,390 | 3,390 | 3,355 | 3,355 | 16,800 | -6,900 | 100% | -- | 2225 | 0 | 0 | 98% | 11% |
| 20250820 | 3,360 | 3,365 | 3,335 | 3,335 | 10,700 | -6,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250821 | 3,335 | 3,360 | 3,310 | 3,350 | 14,800 | 4,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250822 | 3,330 | 3,400 | 3,330 | 3,385 | 14,900 | 100 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 12% |
| 20250825 | 3,400 | 3,420 | 3,370 | 3,370 | 17,900 | 3,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20250826 | 3,370 | 3,385 | 3,295 | 3,295 | 65,200 | 47,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250827 | 3,280 | 3,335 | 3,280 | 3,290 | 30,100 | -35,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250828 | 3,290 | 3,295 | 3,250 | 3,290 | 22,200 | -7,900 | 100% | -- | 8825 | 0 | 0 | 96% | 7% |
| 20250829 | 3,270 | 3,305 | 3,270 | 3,275 | 14,700 | -7,500 | 100% | ▼ | 2288 | 0 | 0 | 96% | 4% |
| 20250901 | 3,280 | 3,335 | 3,280 | 3,285 | 15,600 | 900 | 100% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250902 | 3,310 | 3,335 | 3,300 | 3,310 | 17,300 | 1,700 | 101% | ▲▲ | 4111 | 0 | 0 | 97% | 4% |
| 20250903 | 3,345 | 3,380 | 3,330 | 3,340 | 28,400 | 11,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250904 | 3,340 | 3,390 | 3,330 | 3,370 | 17,200 | -11,200 | 101% | ▲▲▲▲ | 2582 | 0 | 0 | 98% | 3% |
| 20250905 | 3,370 | 3,380 | 3,320 | 3,350 | 25,600 | 8,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250908 | 3,365 | 3,400 | 3,350 | 3,375 | 22,900 | -2,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250909 | 3,375 | 3,425 | 3,370 | 3,405 | 23,900 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250910 | 3,410 | 3,435 | 3,385 | 3,405 | 17,900 | -6,000 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250911 | 3,415 | 3,425 | 3,385 | 3,420 | 17,700 | -200 | 100% | ▲ | 8522 | 0 | 0 | 100% | 4% |
| 20250912 | 3,400 | 3,410 | 3,375 | 3,375 | 29,200 | 11,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250916 | 3,375 | 3,375 | 3,345 | 3,355 | 22,200 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250917 | 3,330 | 3,330 | 3,290 | 3,310 | 18,400 | -3,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250918 | 3,315 | 3,320 | 3,290 | 3,310 | 18,200 | -200 | 100% | -- | 8585 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 11,900 | 10,100 | 3,100 | 7,400 | 8,800 | 2,700 |
| 2025-09-05 | 11,500 | 4,900 | 3,000 | 2,400 | 8,500 | 2,500 |
| 2025-08-29 | 13,000 | 4,500 | 3,800 | 900 | 9,200 | 3,600 |
| 2025-08-22 | 11,700 | 5,000 | 3,700 | 500 | 8,000 | 4,500 |