[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:719億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,175 | 3,250 | 3,175 | 3,245 | 9,100 | -11,200 | 103% | ▲ | 2222 | 0 | 9 | 100% | 5% |
| 20251029 | 3,495 | 3,530 | 3,445 | 3,450 | 26,000 | 2,600 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
| 20251028 | 3,445 | 3,495 | 3,410 | 3,450 | 23,400 | -14,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251024 | 3,295 | 3,320 | 3,250 | 3,300 | 25,400 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251023 | 3,260 | 3,280 | 3,205 | 3,280 | 20,500 | 4,900 | 100% | ▼ | 7777 | 0 | 3 | 100% | 4% |
| 20251022 | 3,265 | 3,310 | 3,250 | 3,290 | 15,600 | 9,500 | 101% | ▲ | 1171 | 0 | 4 | 100% | 6% |
| 20251021 | 3,270 | 3,275 | 3,245 | 3,255 | 6,100 | -7,600 | 100% | ▼ | 2228 | 0 | 6 | 100% | 5% |
| 20251020 | 3,240 | 3,270 | 3,230 | 3,270 | 13,700 | 7,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20251017 | 3,235 | 3,235 | 3,205 | 3,220 | 6,400 | -9,500 | 99% | ▼▼ | 8888 | 0 | 7 | 99% | 4% |
| 20251016 | 3,245 | 3,280 | 3,240 | 3,240 | 15,900 | 6,800 | 100% | ▼ | 1117 | 0 | 8 | 99% | 5% |
| 20250929 | 3,225 | 3,230 | 3,195 | 3,225 | 22,500 | 5,100 | 101% | ▲▲▲ | 1111 | 0 | 20 | 98% | 4% |
| 20251014 | 3,120 | 3,170 | 3,105 | 3,145 | 20,300 | 10,400 | 99% | ▼▼▼ | 7777 | 0 | 7 | 96% | 1% |
| 20251010 | 3,200 | 3,210 | 3,175 | 3,190 | 9,900 | 4,400 | 98% | ▼▼ | 7777 | 0 | 11 | 98% | 3% |
| 20251009 | 3,260 | 3,285 | 3,250 | 3,250 | 5,500 | -6,200 | 100% | ▼ | 5228 | 0 | 12 | 100% | 5% |
| 20251008 | 3,255 | 3,285 | 3,245 | 3,260 | 11,700 | -8,900 | 101% | ▲ | 8222 | 0 | 13 | 100% | 5% |
| 20251007 | 3,245 | 3,290 | 3,240 | 3,240 | 20,600 | -16,400 | 100% | -- | 2285 | 0 | 14 | 100% | 5% |
| 20251003 | 3,175 | 3,230 | 3,175 | 3,225 | 7,100 | -1,100 | 102% | ▲▲ | 2222 | 0 | 16 | 99% | 4% |
| 20251002 | 3,160 | 3,175 | 3,145 | 3,175 | 8,200 | -8,200 | 101% | ▲ | 8282 | 0 | 17 | 98% | 2% |
| 20251001 | 3,250 | 3,250 | 3,125 | 3,150 | 16,400 | 3,700 | 97% | ▼ | 4717 | 0 | 18 | 97% | 2% |
| 20250930 | 3,245 | 3,250 | 3,210 | 3,245 | 12,700 | -9,800 | 101% | ▲▲▲▲ | 2222 | 0 | 19 | 100% | 5% |
| 20251027 | 3,365 | 3,460 | 3,365 | 3,430 | 37,800 | 12,400 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251006 | 3,250 | 3,275 | 3,195 | 3,240 | 37,000 | 29,900 | 100% | ▲▲▲ | 1111 | 41 | 15 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 82,900 | 1,200 | 58,300 | 0 | 24,600 | 1,200 |
| 2025-10-10 | 83,000 | 1,000 | 56,100 | 0 | 26,900 | 1,000 |
| 2025-10-17 | 80,400 | 1,100 | 53,800 | 0 | 26,600 | 1,100 |
| 2025-10-24 | 71,400 | 1,300 | 42,900 | 0 | 28,500 | 1,300 |