[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/建設業】 売上高:580050 当期純利益:52420 総資産:839410 時価:672億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 3,350 | 3,465 | 3,340 | 3,440 | 80,200 | 68,100 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250805 | 3,155 | 3,185 | 3,135 | 3,185 | 12,100 | 1,900 | 102% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250829 | 3,280 | 3,280 | 3,255 | 3,275 | 18,500 | 12,300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250825 | 3,295 | 3,295 | 3,255 | 3,260 | 6,100 | 400 | 100% | ▼ | 1117 | 0 | 0 | 95% | 8% |
| 20250905 | 3,230 | 3,250 | 3,200 | 3,225 | 7,400 | 200 | 100% | -- | 1714 | 0 | 0 | 97% | 0% |
| 20250818 | 3,260 | 3,320 | 3,250 | 3,290 | 16,900 | -600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 9% |
| 20250819 | 3,320 | 3,340 | 3,285 | 3,300 | 14,600 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20250822 | 3,235 | 3,275 | 3,220 | 3,275 | 5,700 | -5,700 | 101% | ▲ | 2252 | 0 | 0 | 95% | 8% |
| 20250901 | 3,270 | 3,310 | 3,255 | 3,255 | 14,700 | -3,800 | 99% | ▼ | 2588 | 0 | 0 | 95% | 4% |
| 20250807 | 3,470 | 3,475 | 3,315 | 3,320 | 44,600 | -35,600 | 97% | ▼ | 2828 | 0 | 0 | 97% | 10% |
| 20250828 | 3,240 | 3,270 | 3,230 | 3,265 | 6,200 | 400 | 101% | ▲ | 4771 | 0 | 0 | 95% | 5% |
| 20250827 | 3,250 | 3,270 | 3,235 | 3,240 | 5,800 | 1,500 | 100% | ▼▼▼ | 4777 | 0 | 0 | 94% | 6% |
| 20250812 | 3,340 | 3,365 | 3,290 | 3,310 | 17,500 | -6,000 | 99% | ▼ | 5828 | 0 | 0 | 96% | 10% |
| 20250903 | 3,255 | 3,260 | 3,190 | 3,210 | 15,300 | 8,900 | 99% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20250814 | 3,260 | 3,295 | 3,160 | 3,255 | 33,200 | 5,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 8% |
| 20250820 | 3,280 | 3,280 | 3,215 | 3,260 | 14,700 | 100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250813 | 3,315 | 3,315 | 3,215 | 3,250 | 28,200 | 10,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250904 | 3,210 | 3,240 | 3,205 | 3,225 | 7,200 | -8,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20250815 | 3,255 | 3,255 | 3,195 | 3,250 | 17,500 | -15,700 | 100% | ▼ | 8288 | 0 | 0 | 94% | 8% |
| 20250808 | 3,315 | 3,365 | 3,300 | 3,335 | 23,500 | -21,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 11% |
| 20250902 | 3,255 | 3,270 | 3,240 | 3,255 | 6,400 | -8,300 | 100% | -- | 8885 | 0 | 0 | 95% | 2% |
| 20250826 | 3,255 | 3,270 | 3,250 | 3,250 | 4,300 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20250821 | 3,235 | 3,245 | 3,210 | 3,235 | 11,400 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 67,400 | 3,700 | 48,300 | 0 | 19,100 | 3,700 |
| 2025-08-15 | 73,900 | 2,100 | 50,700 | 0 | 23,200 | 2,100 |
| 2025-08-22 | 72,400 | 2,000 | 50,500 | 0 | 21,900 | 2,000 |
| 2025-08-29 | 77,300 | 2,600 | 54,700 | 0 | 22,600 | 2,600 |