[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:1483億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260820 | 3,905 | 3,960 | 3,900 | 3,950 | 30,900 | -5,200 | 101% | ▲ | 8282 | 51 | 8 | 99% | 8% |
| 20260915 | 4,110 | 4,120 | 4,065 | 4,085 | 25,400 | 1,400 | 100% | ▼ | 7417 | 51 | 0 | 95% | 4% |
| 20260817 | 4,025 | 4,055 | 3,960 | 3,960 | 33,000 | 200 | 99% | ▼ | 1117 | 51 | 11 | 99% | 9% |
| 20260831 | 4,155 | 4,265 | 4,125 | 4,235 | 83,500 | 51,900 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260917 | 4,190 | 4,280 | 4,190 | 4,280 | 41,700 | 8,900 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20260827 | 4,050 | 4,115 | 4,040 | 4,085 | 36,600 | 4,700 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 11% |
| 20260904 | 4,180 | 4,210 | 4,110 | 4,125 | 33,100 | -16,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 7% |
| 20260902 | 4,250 | 4,305 | 4,200 | 4,210 | 64,500 | 6,500 | 97% | ▼ | 7717 | 0 | 0 | 97% | 14% |
| 20260918 | 4,275 | 4,275 | 4,190 | 4,260 | 53,700 | 12,000 | 100% | ▼ | 7417 | 0 | 0 | 99% | 7% |
| 20260916 | 4,090 | 4,190 | 4,090 | 4,140 | 32,800 | 7,400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20260914 | 4,085 | 4,135 | 4,065 | 4,100 | 24,000 | -16,300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260911 | 4,030 | 4,090 | 4,000 | 4,055 | 40,300 | 4,900 | 100% | ▼▼ | 7777 | 0 | 5 | 94% | 4% |
| 20260910 | 4,100 | 4,100 | 4,035 | 4,065 | 35,400 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20260909 | 4,095 | 4,170 | 4,045 | 4,145 | 34,300 | -400 | 101% | ▲ | 5882 | 0 | 0 | 96% | 6% |
| 20260908 | 4,120 | 4,170 | 4,095 | 4,095 | 34,700 | 6,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260907 | 4,165 | 4,190 | 4,120 | 4,145 | 27,900 | -5,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 7% |
| 20260903 | 4,200 | 4,215 | 4,145 | 4,180 | 49,600 | -14,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260901 | 4,235 | 4,320 | 4,230 | 4,320 | 58,000 | -25,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260828 | 4,120 | 4,130 | 4,080 | 4,100 | 31,600 | -5,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260826 | 4,030 | 4,065 | 4,020 | 4,050 | 31,900 | -4,100 | 101% | ▲ | 2222 | 0 | 4 | 100% | 10% |
| 20260825 | 4,015 | 4,060 | 3,980 | 3,995 | 36,000 | 12,700 | 100% | ▼ | 1777 | 0 | 5 | 100% | 9% |
| 20260824 | 4,020 | 4,040 | 4,000 | 4,015 | 23,300 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20260821 | 3,955 | 4,015 | 3,935 | 4,000 | 26,000 | -4,900 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20260819 | 3,985 | 3,995 | 3,875 | 3,910 | 36,100 | -2,900 | 98% | ▼ | 8828 | 0 | 9 | 98% | 7% |
| 20260818 | 3,950 | 4,050 | 3,935 | 3,995 | 39,000 | 6,000 | 101% | ▲ | 7771 | 0 | 10 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-08-21 | ||||||
| 2026-08-28 | ||||||
| 2026-09-04 |