[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/03建設業】 売上高:3466850 当期純利益:64520 総資産:2697250 時価:1380億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,445 | 3,460 | 3,405 | 3,425 | 22,900 | -13,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251021 | 3,445 | 3,480 | 3,380 | 3,395 | 21,100 | -1,800 | 99% | ▼ | 2858 | 0 | 0 | 95% | 5% |
| 20251022 | 3,395 | 3,480 | 3,360 | 3,475 | 27,500 | 6,400 | 102% | ▲ | 4771 | 0 | 4 | 97% | 7% |
| 20251023 | 3,480 | 3,550 | 3,460 | 3,500 | 34,700 | 7,200 | 101% | ▲▲ | 1111 | 40 | 19 | 98% | 8% |
| 20251024 | 3,540 | 3,540 | 3,460 | 3,490 | 24,800 | -9,900 | 100% | ▼ | 8528 | 0 | 19 | 98% | 8% |
| 20251027 | 3,500 | 3,570 | 3,500 | 3,565 | 25,300 | 500 | 102% | ▲ | 1171 | 0 | 17 | 100% | 10% |
| 20251028 | 3,565 | 3,565 | 3,440 | 3,460 | 48,500 | 23,200 | 97% | ▼ | 7717 | 0 | 17 | 97% | 7% |
| 20251029 | 3,430 | 3,440 | 3,400 | 3,400 | 22,300 | -26,200 | 98% | ▼▼ | 8888 | 0 | 11 | 95% | 5% |
| 20251030 | 3,400 | 3,440 | 3,395 | 3,410 | 28,400 | 6,100 | 100% | ▲ | 4771 | 0 | 10 | 96% | 5% |
| 20251031 | 3,410 | 3,420 | 3,365 | 3,385 | 24,400 | -4,000 | 99% | ▼ | 8828 | 0 | 9 | 95% | 4% |
| 20251104 | 3,370 | 3,415 | 3,360 | 3,370 | 18,100 | -6,300 | 100% | ▼▼ | 8888 | 0 | 8 | 95% | 4% |
| 20251105 | 3,350 | 3,360 | 3,265 | 3,350 | 36,200 | 18,100 | 99% | ▼▼▼ | 7777 | 24 | 7 | 94% | 3% |
| 20251106 | 3,350 | 3,410 | 3,335 | 3,385 | 23,000 | -13,200 | 101% | ▲ | 2252 | 0 | 6 | 95% | 4% |
| 20251107 | 3,360 | 3,420 | 3,360 | 3,415 | 16,100 | -6,900 | 101% | ▲▲ | 2222 | 0 | 5 | 96% | 5% |
| 20251110 | 3,460 | 3,470 | 3,430 | 3,470 | 19,200 | 3,100 | 102% | ▲▲▲ | 1111 | 0 | 8 | 97% | 7% |
| 20251111 | 3,485 | 3,490 | 3,425 | 3,475 | 22,000 | 2,800 | 100% | ▲▲▲▲ | 1711 | 0 | 7 | 97% | 7% |
| 20251112 | 3,500 | 3,570 | 3,475 | 3,475 | 60,200 | 38,200 | 100% | -- | 1114 | 0 | 6 | 97% | 5% |
| 20251113 | 3,615 | 3,635 | 3,545 | 3,610 | 99,200 | 39,000 | 104% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20251114 | 3,610 | 3,625 | 3,485 | 3,490 | 62,800 | -36,400 | 97% | ▼ | 8888 | 0 | 6 | 97% | 4% |
| 20251117 | 3,500 | 3,580 | 3,480 | 3,550 | 29,800 | -33,000 | 102% | ▲ | 8882 | 0 | 3 | 98% | 6% |
| 20251118 | 3,595 | 3,650 | 3,560 | 3,575 | 61,900 | 32,100 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 7% |
| 20251119 | 3,620 | 3,730 | 3,600 | 3,700 | 128,300 | 66,400 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20251120 | 3,740 | 3,845 | 3,720 | 3,785 | 68,400 | -59,900 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20251121 | 3,795 | 3,975 | 3,795 | 3,965 | 131,000 | 62,600 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 22,300 | 2,200 | 13,600 | 100 | 8,700 | 2,100 |
| 2025-11-07 | 12,800 | 2,100 | 4,600 | 100 | 8,200 | 2,000 |
| 2025-10-31 | 12,800 | 2,200 | 4,300 | 200 | 8,500 | 2,000 |
| 2025-10-24 | 16,700 | 2,500 | 7,900 | 500 | 8,800 | 2,000 |