[1799]第一建設:【鉄道工事】信越、東北中心に土木・建設工事
Yahoo! 【スタンダード/03建設業】 売上高:580050 当期純利益:52420 総資産:839410 時価:828億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,830 | 3,855 | 3,785 | 3,800 | 26,700 | 11,400 | 101% | ▲ | 1111 | 0 | 3 | 97% | 1% |
| 20260203 | 3,850 | 3,930 | 3,835 | 3,925 | 28,700 | 2,000 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 4% |
| 20260204 | 3,900 | 4,160 | 3,895 | 4,060 | 48,800 | 20,100 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20260205 | 4,080 | 4,155 | 4,045 | 4,135 | 24,800 | -24,000 | 102% | ▲▲▲▲ | 8222 | 0 | 4 | 100% | 10% |
| 20260206 | 4,105 | 4,205 | 4,075 | 4,160 | 18,400 | -6,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260209 | 4,215 | 4,275 | 4,150 | 4,250 | 26,400 | 8,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
| 20260210 | 4,300 | 4,415 | 4,300 | 4,365 | 80,300 | 53,900 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260212 | 4,015 | 4,115 | 3,930 | 4,005 | 161,000 | 80,700 | 92% | ▼ | 7777 | 0 | 7 | 92% | 6% |
| 20260213 | 3,990 | 4,045 | 3,930 | 3,970 | 71,200 | -89,800 | 99% | ▼▼ | 8588 | 0 | 5 | 91% | 5% |
| 20260216 | 3,985 | 4,035 | 3,915 | 4,015 | 40,600 | -30,600 | 101% | ▲ | 8882 | 0 | 4 | 92% | 6% |
| 20260217 | 4,020 | 4,055 | 3,970 | 4,035 | 30,700 | -9,900 | 100% | ▲▲ | 2222 | 0 | 4 | 92% | 7% |
| 20260218 | 4,080 | 4,165 | 4,035 | 4,155 | 39,800 | 9,100 | 103% | ▲▲▲ | 1111 | 40 | 4 | 95% | 10% |
| 20260219 | 4,165 | 4,265 | 4,120 | 4,215 | 42,100 | 2,300 | 101% | ▲▲▲▲ | 1111 | 40 | 3 | 97% | 12% |
| 20260220 | 4,175 | 4,310 | 4,170 | 4,225 | 28,800 | -13,300 | 100% | ▲▲▲▲▲ | 2222 | 51 | 2 | 97% | 12% |
| 20260224 | 4,235 | 4,465 | 4,220 | 4,445 | 47,200 | 18,400 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 18% |
| 20260225 | 4,425 | 4,430 | 4,270 | 4,295 | 36,100 | -11,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20260226 | 4,295 | 4,330 | 4,270 | 4,325 | 31,200 | -4,900 | 101% | ▲ | 8582 | 51 | 2 | 97% | 15% |
| 20260227 | 4,355 | 4,510 | 4,330 | 4,510 | 45,400 | 14,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20260302 | 4,440 | 4,440 | 4,280 | 4,325 | 34,900 | -10,500 | 96% | ▼ | 8828 | 51 | 0 | 96% | 15% |
| 20260303 | 4,325 | 4,375 | 4,270 | 4,275 | 24,700 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 13% |
| 20260304 | 4,135 | 4,135 | 3,895 | 3,970 | 50,300 | 25,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 70,000 | 9,200 | 44,400 | 0 | 25,600 | 9,200 |
| 2026-02-20 | 72,700 | 6,600 | 41,700 | 0 | 31,000 | 6,600 |
| 2026-02-13 | 90,900 | 3,500 | 42,700 | 0 | 48,200 | 3,500 |
| 2026-02-06 | 85,900 | 3,900 | 62,500 | 0 | 23,400 | 3,900 |