[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:709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260707 | 3,660 | 3,660 | 3,495 | 3,505 | 75,800 | 49,300 | 100% | ▼ | 1717 | 0 | 0 | 100% | 13% |
| 20260715 | 3,385 | 3,385 | 3,315 | 3,355 | 35,000 | 22,600 | 100% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20260723 | 3,370 | 3,400 | 3,335 | 3,360 | 28,900 | 3,100 | 100% | ▼ | 7117 | 0 | 0 | 95% | 3% |
| 20260706 | 3,510 | 3,600 | 3,505 | 3,520 | 26,500 | 4,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260722 | 3,320 | 3,410 | 3,310 | 3,370 | 25,800 | 3,500 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260624 | 3,285 | 3,305 | 3,235 | 3,285 | 24,300 | 10,400 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 6% |
| 20260626 | 3,265 | 3,310 | 3,255 | 3,300 | 24,100 | 12,100 | 100% | ▲▲ | 7771 | 0 | 5 | 97% | 6% |
| 20260721 | 3,270 | 3,335 | 3,265 | 3,310 | 22,300 | 4,300 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260703 | 3,435 | 3,495 | 3,435 | 3,490 | 21,600 | 6,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260713 | 3,405 | 3,440 | 3,325 | 3,355 | 19,600 | 6,400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260630 | 3,390 | 3,390 | 3,285 | 3,330 | 18,200 | 2,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260717 | 3,300 | 3,300 | 3,225 | 3,270 | 18,000 | 7,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260709 | 3,400 | 3,420 | 3,360 | 3,395 | 18,000 | 5,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260724 | 3,340 | 3,400 | 3,305 | 3,400 | 17,000 | -11,900 | 101% | ▲ | 5882 | 0 | 0 | 97% | 4% |
| 20260629 | 3,300 | 3,375 | 3,300 | 3,360 | 15,800 | -8,300 | 102% | ▲▲▲ | 2222 | 0 | 5 | 99% | 8% |
| 20260702 | 3,385 | 3,475 | 3,375 | 3,440 | 15,200 | 1,600 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 11% |
| 20260701 | 3,385 | 3,410 | 3,345 | 3,390 | 13,600 | -4,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260710 | 3,425 | 3,470 | 3,410 | 3,425 | 13,200 | -4,800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260708 | 3,480 | 3,545 | 3,405 | 3,410 | 13,000 | -62,800 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260714 | 3,340 | 3,370 | 3,320 | 3,370 | 12,400 | -7,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260625 | 3,285 | 3,345 | 3,275 | 3,295 | 12,000 | -12,300 | 100% | ▲ | 2252 | 0 | 7 | 97% | 6% |
| 20260716 | 3,355 | 3,355 | 3,300 | 3,300 | 10,900 | -24,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-26 | ||||||
| 2026-07-03 | ||||||
| 2026-07-10 |