[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:781億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 3,935 | 3,985 | 3,855 | 3,930 | 31,200 | 9,400 | 100% | ▲▲ | 1711 | 0 | 0 | 94% | 4% |
| 20260403 | 3,860 | 3,935 | 3,850 | 3,885 | 24,900 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260406 | 3,860 | 3,880 | 3,820 | 3,820 | 8,700 | -16,200 | 98% | ▼▼ | 8858 | 0 | 0 | 91% | 1% |
| 20260407 | 3,820 | 3,855 | 3,790 | 3,825 | 20,600 | 11,900 | 100% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260408 | 3,890 | 3,975 | 3,880 | 3,970 | 16,200 | -4,400 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260409 | 3,940 | 3,980 | 3,900 | 3,980 | 18,400 | 2,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260410 | 3,960 | 3,990 | 3,920 | 3,930 | 15,900 | -2,500 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20260413 | 3,865 | 3,960 | 3,830 | 3,845 | 22,100 | 6,200 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260414 | 3,865 | 3,875 | 3,800 | 3,820 | 9,200 | -12,900 | 99% | ▼▼▼ | 8858 | 0 | 0 | 92% | 1% |
| 20260415 | 3,835 | 3,865 | 3,740 | 3,765 | 11,000 | 1,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260416 | 3,750 | 3,780 | 3,730 | 3,745 | 11,200 | 200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260417 | 3,720 | 3,735 | 3,690 | 3,725 | 13,000 | 1,800 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260420 | 3,720 | 3,745 | 3,675 | 3,680 | 10,300 | -2,700 | 99% | ▼▼▼▼▼▼▼ | 2858 | 0 | 0 | 92% | 0% |
| 20260421 | 3,715 | 3,805 | 3,710 | 3,800 | 23,300 | 13,000 | 103% | ▲ | 1171 | 10 | 0 | 95% | 3% |
| 20260422 | 3,765 | 3,810 | 3,685 | 3,685 | 27,800 | 4,500 | 97% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260423 | 3,685 | 3,705 | 3,620 | 3,695 | 21,900 | -5,900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260424 | 3,715 | 3,720 | 3,660 | 3,670 | 12,700 | -9,200 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20260427 | 3,670 | 3,680 | 3,590 | 3,590 | 24,600 | 11,900 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260428 | 3,620 | 3,740 | 3,620 | 3,735 | 25,000 | 400 | 104% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20260430 | 3,725 | 3,725 | 3,640 | 3,695 | 23,900 | -1,100 | 99% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20260501 | 3,670 | 3,745 | 3,670 | 3,745 | 7,200 | -16,700 | 101% | ▲ | 2282 | 0 | 0 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 30,800 | 16,600 | 14,100 | 0 | 16,700 | 16,600 |
| 2026-04-17 | 31,200 | 16,700 | 14,200 | 0 | 17,000 | 16,700 |
| 2026-04-10 | 28,600 | 17,300 | 12,700 | 0 | 15,900 | 17,300 |
| 2026-04-03 | 35,700 | 18,300 | 19,600 | 0 | 16,100 | 18,300 |