[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:683億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260601 | 3,295 | 3,295 | 3,100 | 3,140 | 55,300 | -13,800 | 96% | ▼ | 8828 | 0 | 0 | 79% | 0% |
| 20260615 | 3,140 | 3,280 | 3,135 | 3,275 | 28,400 | 5,300 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260612 | 3,125 | 3,150 | 3,070 | 3,125 | 23,100 | -22,300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260610 | 3,130 | 3,130 | 3,080 | 3,115 | 18,700 | -2,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260609 | 3,190 | 3,200 | 3,120 | 3,135 | 21,200 | -17,000 | 100% | ▼▼ | 2228 | 0 | 0 | 80% | 0% |
| 20260608 | 3,175 | 3,190 | 3,095 | 3,140 | 38,200 | 19,000 | 97% | ▼ | 7747 | 0 | 0 | 79% | 0% |
| 20260605 | 3,175 | 3,270 | 3,175 | 3,245 | 19,200 | -7,700 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 81% | 3% |
| 20260604 | 3,180 | 3,230 | 3,155 | 3,215 | 26,900 | 1,100 | 101% | ▲▲▲ | 1771 | 0 | 0 | 80% | 2% |
| 20260603 | 3,185 | 3,220 | 3,165 | 3,185 | 25,800 | -5,500 | 101% | ▲▲ | 2222 | 0 | 0 | 80% | 1% |
| 20260602 | 3,160 | 3,195 | 3,110 | 3,165 | 31,300 | -24,000 | 101% | ▲ | 8282 | 0 | 0 | 79% | 1% |
| 20260515 | 3,305 | 3,395 | 3,300 | 3,340 | 54,600 | -232,500 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260529 | 3,235 | 3,340 | 3,210 | 3,275 | 69,100 | 11,200 | 101% | ▲ | 1171 | 0 | 0 | 82% | 2% |
| 20260528 | 3,290 | 3,295 | 3,185 | 3,255 | 57,900 | 11,300 | 99% | ▼ | 1117 | 0 | 0 | 81% | 2% |
| 20260527 | 3,245 | 3,280 | 3,170 | 3,275 | 46,600 | 10,800 | 101% | ▲ | 7771 | 0 | 0 | 82% | 2% |
| 20260522 | 3,260 | 3,260 | 3,175 | 3,205 | 46,600 | 15,400 | 99% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260521 | 3,265 | 3,325 | 3,210 | 3,230 | 31,200 | -16,300 | 100% | -- | 2225 | 0 | 0 | 81% | 0% |
| 20260520 | 3,215 | 3,245 | 3,155 | 3,230 | 47,500 | 13,100 | 100% | ▲ | 7771 | 0 | 0 | 81% | 0% |
| 20260519 | 3,255 | 3,330 | 3,200 | 3,220 | 34,400 | -27,300 | 99% | ▼▼ | 8288 | 0 | 0 | 81% | 0% |
| 20260518 | 3,335 | 3,340 | 3,195 | 3,255 | 61,700 | 7,100 | 97% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260611 | 3,115 | 3,115 | 3,020 | 3,105 | 45,400 | 26,700 | 100% | ▼▼▼▼ | 7777 | 24 | 3 | 93% | 0% |
| 20260526 | 3,270 | 3,285 | 3,210 | 3,230 | 35,800 | -1,200 | 99% | ▼ | 8828 | 51 | 0 | 81% | 1% |
| 20260525 | 3,240 | 3,290 | 3,225 | 3,255 | 37,000 | -9,600 | 102% | ▲ | 2282 | 51 | 0 | 81% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 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 |
| 2026-05-29 | ||||||
| 2026-06-05 |