[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:673億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 3,925 | 4,010 | 3,925 | 4,000 | 33,200 | 15,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260513 | 4,010 | 4,010 | 3,900 | 3,935 | 21,500 | -11,700 | 98% | ▼ | 5828 | 0 | 0 | 98% | 10% |
| 20260511 | 3,800 | 3,925 | 3,800 | 3,925 | 18,200 | -6,800 | 103% | ▲ | 2282 | 0 | 2 | 99% | 9% |
| 20260507 | 3,845 | 3,925 | 3,835 | 3,875 | 26,800 | 19,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260508 | 3,840 | 3,860 | 3,750 | 3,810 | 25,000 | -1,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260501 | 3,670 | 3,745 | 3,670 | 3,745 | 7,200 | -16,700 | 101% | ▲ | 2282 | 0 | 2 | 94% | 4% |
| 20260428 | 3,620 | 3,740 | 3,620 | 3,735 | 25,000 | 400 | 104% | ▲ | 1171 | 0 | 4 | 94% | 4% |
| 20260430 | 3,725 | 3,725 | 3,640 | 3,695 | 23,900 | -1,100 | 99% | ▼ | 8228 | 0 | 5 | 93% | 3% |
| 20260424 | 3,715 | 3,720 | 3,660 | 3,670 | 12,700 | -9,200 | 99% | ▼ | 2228 | 0 | 8 | 92% | 0% |
| 20260427 | 3,670 | 3,680 | 3,590 | 3,590 | 24,600 | 11,900 | 98% | ▼▼ | 7777 | 0 | 5 | 90% | 0% |
| 20260515 | 3,305 | 3,395 | 3,300 | 3,340 | 54,600 | -232,500 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260514 | 3,465 | 3,520 | 3,235 | 3,300 | 287,100 | 265,600 | 84% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260518 | 3,335 | 3,340 | 3,195 | 3,255 | 61,700 | 7,100 | 97% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260525 | 3,240 | 3,290 | 3,225 | 3,255 | 37,000 | -9,600 | 102% | ▲ | 2282 | 51 | 0 | 81% | 2% |
| 20260520 | 3,215 | 3,245 | 3,155 | 3,230 | 47,500 | 13,100 | 100% | ▲ | 7771 | 0 | 0 | 81% | 0% |
| 20260521 | 3,265 | 3,325 | 3,210 | 3,230 | 31,200 | -16,300 | 100% | -- | 2225 | 0 | 0 | 81% | 0% |
| 20260526 | 3,270 | 3,285 | 3,210 | 3,230 | 35,800 | -1,200 | 99% | ▼ | 8828 | 51 | 0 | 81% | 1% |
| 20260519 | 3,255 | 3,330 | 3,200 | 3,220 | 34,400 | -27,300 | 99% | ▼▼ | 8288 | 0 | 0 | 81% | 0% |
| 20260522 | 3,260 | 3,260 | 3,175 | 3,205 | 46,600 | 15,400 | 99% | ▼ | 7777 | 0 | 0 | 80% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 30,800 | 16,600 | 14,100 | 0 | 16,700 | 16,600 |
| 2026-05-01 | 28,700 | 17,000 | 14,300 | 0 | 14,400 | 17,000 |
| 2026-05-15 | 44,900 | 32,400 | 20,300 | 0 | 24,600 | 32,400 |
| 2026-05-22 | 46,500 | 47,300 | 23,400 | 0 | 23,100 | 47,300 |