[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:805億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 3,845 | 3,900 | 3,845 | 3,900 | 11,000 | -1,100 | 101% | ▲ | 5882 | 0 | 0 | 100% | 12% |
| 20260123 | 3,825 | 3,890 | 3,825 | 3,860 | 13,100 | -3,800 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260122 | 3,835 | 3,865 | 3,815 | 3,850 | 16,900 | -200 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260121 | 3,745 | 3,800 | 3,735 | 3,790 | 17,100 | 1,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260120 | 3,865 | 3,885 | 3,800 | 3,815 | 15,800 | 6,600 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260119 | 3,895 | 3,895 | 3,845 | 3,890 | 9,200 | -5,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260116 | 3,880 | 3,905 | 3,865 | 3,900 | 14,800 | 9,300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20260115 | 3,900 | 3,930 | 3,890 | 3,890 | 5,500 | -3,700 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20260114 | 3,885 | 3,905 | 3,860 | 3,890 | 9,200 | -700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 9% |
| 20260113 | 3,920 | 3,950 | 3,885 | 3,900 | 9,900 | -1,100 | 100% | -- | 2225 | 0 | 0 | 100% | 12% |
| 20251223 | 3,600 | 3,675 | 3,595 | 3,665 | 20,000 | -200 | 101% | ▲▲▲▲▲ | 8882 | 0 | 6 | 100% | 6% |
| 20260108 | 3,875 | 3,900 | 3,860 | 3,875 | 12,100 | -8,100 | 100% | -- | 5285 | 0 | 0 | 100% | 11% |
| 20260107 | 3,880 | 3,900 | 3,840 | 3,875 | 20,200 | 12,200 | 100% | ▼ | 4777 | 0 | 0 | 100% | 11% |
| 20260106 | 3,900 | 3,900 | 3,865 | 3,880 | 8,000 | -5,400 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 12% |
| 20260105 | 3,865 | 3,900 | 3,850 | 3,860 | 13,400 | -8,300 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251229 | 3,730 | 3,790 | 3,730 | 3,780 | 9,700 | -9,800 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251226 | 3,705 | 3,740 | 3,660 | 3,700 | 19,500 | 13,600 | 100% | ▲▲▲▲▲▲▲▲ | 1711 | 0 | 8 | 100% | 7% |
| 20251225 | 3,685 | 3,700 | 3,675 | 3,690 | 5,900 | -2,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 7% |
| 20251224 | 3,670 | 3,695 | 3,650 | 3,670 | 8,400 | -11,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20251230 | 3,775 | 3,815 | 3,775 | 3,805 | 21,700 | 12,000 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 89,600 | 100 | 59,800 | 0 | 29,800 | 100 |
| 2026-01-09 | 78,500 | 400 | 52,200 | 0 | 26,300 | 400 |
| 2026-01-16 | 78,200 | 500 | 51,300 | 0 | 26,900 | 500 |