[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:727億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260611 | 3,115 | 3,115 | 3,020 | 3,105 | 45,400 | 26,700 | 100% | ▼▼▼▼ | 7777 | 24 | 3 | 93% | 0% |
| 20260617 | 3,240 | 3,400 | 3,235 | 3,370 | 36,700 | 23,500 | 103% | ▲ | 1171 | 10 | 12 | 100% | 9% |
| 20260608 | 3,175 | 3,190 | 3,095 | 3,140 | 38,200 | 19,000 | 97% | ▼ | 7747 | 0 | 8 | 79% | 0% |
| 20260626 | 3,265 | 3,310 | 3,255 | 3,300 | 24,100 | 12,100 | 100% | ▲▲ | 7771 | 0 | 5 | 97% | 6% |
| 20260624 | 3,285 | 3,305 | 3,235 | 3,285 | 24,300 | 10,400 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 6% |
| 20260619 | 3,385 | 3,435 | 3,360 | 3,360 | 38,100 | 7,700 | 100% | ▼ | 1777 | 0 | 0 | 100% | 8% |
| 20260703 | 3,435 | 3,495 | 3,435 | 3,490 | 21,600 | 6,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260615 | 3,140 | 3,280 | 3,135 | 3,275 | 28,400 | 5,300 | 105% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20260623 | 3,400 | 3,415 | 3,300 | 3,325 | 13,900 | 3,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260630 | 3,390 | 3,390 | 3,285 | 3,330 | 18,200 | 2,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260702 | 3,385 | 3,475 | 3,375 | 3,440 | 15,200 | 1,600 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 11% |
| 20260604 | 3,180 | 3,230 | 3,155 | 3,215 | 26,900 | 1,100 | 101% | ▲▲▲ | 1771 | 0 | 10 | 80% | 2% |
| 20260610 | 3,130 | 3,130 | 3,080 | 3,115 | 18,700 | -2,500 | 99% | ▼▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20260701 | 3,385 | 3,410 | 3,345 | 3,390 | 13,600 | -4,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260618 | 3,420 | 3,420 | 3,365 | 3,370 | 30,400 | -6,300 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20260605 | 3,175 | 3,270 | 3,175 | 3,245 | 19,200 | -7,700 | 101% | ▲▲▲▲ | 2282 | 0 | 9 | 81% | 3% |
| 20260629 | 3,300 | 3,375 | 3,300 | 3,360 | 15,800 | -8,300 | 102% | ▲▲▲ | 2222 | 0 | 5 | 99% | 8% |
| 20260625 | 3,285 | 3,345 | 3,275 | 3,295 | 12,000 | -12,300 | 100% | ▲ | 2252 | 0 | 7 | 97% | 6% |
| 20260616 | 3,290 | 3,290 | 3,215 | 3,275 | 13,200 | -15,200 | 100% | -- | 2225 | 0 | 14 | 100% | 5% |
| 20260609 | 3,190 | 3,200 | 3,120 | 3,135 | 21,200 | -17,000 | 100% | ▼▼ | 2228 | 0 | 7 | 80% | 0% |
| 20260612 | 3,125 | 3,150 | 3,070 | 3,125 | 23,100 | -22,300 | 101% | ▲ | 2222 | 0 | 4 | 95% | 1% |
| 20260622 | 3,370 | 3,405 | 3,360 | 3,400 | 10,700 | -27,400 | 101% | ▲ | 8582 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-05 | ||||||
| 2026-06-12 | ||||||
| 2026-06-19 | ||||||
| 2026-06-26 |