[1768]ソネック:【ゼネコン】民間需要を積極開拓無借金経営
Yahoo! 【スタンダード/03建設業】 売上高:151960 当期純利益:5000 総資産:129000 時価:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,006 | 1,006 | 997 | 997 | 7,100 | -9,500 | 99% | ▼ | 8528 | 0 | 11 | 99% | 2% |
| 20251021 | 997 | 997 | 994 | 997 | 2,100 | -4,800 | 100% | ▼ | 8228 | 0 | 12 | 98% | 2% |
| 20251022 | 998 | 1,009 | 997 | 1,003 | 16,600 | 14,500 | 101% | ▲ | 1111 | 0 | 11 | 99% | 3% |
| 20251024 | 1,000 | 1,014 | 1,000 | 1,012 | 16,800 | 9,700 | 102% | ▲ | 1171 | 0 | 10 | 100% | 4% |
| 20251029 | 1,030 | 1,030 | 1,000 | 1,010 | 16,200 | 3,200 | 97% | ▼ | 7777 | 0 | 8 | 97% | 4% |
| 20251104 | 1,041 | 1,041 | 1,023 | 1,024 | 9,200 | 900 | 98% | ▼ | 7717 | 0 | 5 | 98% | 4% |
| 20251105 | 1,021 | 1,031 | 1,000 | 1,031 | 12,000 | 2,800 | 101% | ▲ | 7771 | 0 | 4 | 99% | 5% |
| 20251030 | 1,001 | 1,028 | 1,001 | 1,028 | 5,600 | -10,600 | 102% | ▲ | 8282 | 0 | 6 | 99% | 5% |
| 20251106 | 1,031 | 1,050 | 1,031 | 1,050 | 9,400 | -2,600 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20251031 | 1,025 | 1,044 | 1,024 | 1,042 | 8,300 | 2,700 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20251028 | 1,036 | 1,041 | 1,021 | 1,041 | 13,000 | -6,400 | 100% | -- | 5225 | 0 | 9 | 100% | 7% |
| 20251027 | 1,029 | 1,041 | 1,016 | 1,041 | 19,400 | 2,600 | 103% | ▲▲ | 1111 | 0 | 10 | 100% | 7% |
| 20251107 | 1,050 | 1,060 | 1,033 | 1,060 | 19,000 | 9,600 | 101% | ▲▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20251111 | 1,366 | 1,396 | 1,308 | 1,321 | 191,500 | 167,300 | 97% | ▼ | 1717 | 0 | 0 | 97% | 35% |
| 20251120 | 1,390 | 1,391 | 1,339 | 1,341 | 18,400 | 10,300 | 97% | ▼ | 1717 | 0 | 0 | 94% | 35% |
| 20251118 | 1,419 | 1,426 | 1,349 | 1,358 | 23,200 | -4,900 | 95% | ▼ | 8828 | 0 | 0 | 95% | 36% |
| 20251121 | 1,315 | 1,389 | 1,311 | 1,371 | 15,500 | -2,900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 36% |
| 20251112 | 1,289 | 1,347 | 1,282 | 1,345 | 52,800 | -138,700 | 102% | ▲ | 8882 | 0 | 2 | 99% | 37% |
| 20251110 | 1,360 | 1,360 | 1,360 | 1,360 | 24,200 | 5,200 | 128% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 38% |
| 20251113 | 1,315 | 1,365 | 1,315 | 1,354 | 32,400 | -20,400 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 38% |
| 20251114 | 1,340 | 1,365 | 1,306 | 1,352 | 23,800 | -8,600 | 100% | ▼ | 5828 | 0 | 2 | 99% | 38% |
| 20251119 | 1,351 | 1,387 | 1,351 | 1,381 | 8,100 | -15,100 | 102% | ▲ | 8282 | 0 | 0 | 96% | 39% |
| 20251117 | 1,355 | 1,435 | 1,351 | 1,433 | 28,100 | 4,300 | 106% | ▲ | 1111 | 0 | 1 | 100% | 44% |
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 | 44,500 | 2,900 | 16,400 | 0 | 28,100 | 2,900 |
| 2025-10-31 | 43,000 | 2,700 | 12,400 | 0 | 30,600 | 2,700 |
| 2025-11-07 | 48,600 | 3,300 | 13,400 | 0 | 35,200 | 3,300 |
| 2025-11-14 | 80,800 | 9,200 | 22,900 | 0 | 57,900 | 9,200 |