[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:679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,180 | 3,180 | 3,045 | 3,100 | 39,500 | 31,300 | 98% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251008 | 3,255 | 3,285 | 3,245 | 3,260 | 11,700 | -8,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251007 | 3,245 | 3,290 | 3,240 | 3,240 | 20,600 | -16,400 | 100% | -- | 2285 | 0 | 0 | 100% | 5% |
| 20251003 | 3,175 | 3,230 | 3,175 | 3,225 | 7,100 | -1,100 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251002 | 3,160 | 3,175 | 3,145 | 3,175 | 8,200 | -8,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251001 | 3,250 | 3,250 | 3,125 | 3,150 | 16,400 | 3,700 | 97% | ▼ | 4717 | 0 | 0 | 97% | 2% |
| 20250930 | 3,245 | 3,250 | 3,210 | 3,245 | 12,700 | -9,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250929 | 3,225 | 3,230 | 3,195 | 3,225 | 22,500 | 5,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250926 | 3,170 | 3,200 | 3,160 | 3,200 | 17,400 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250925 | 3,100 | 3,170 | 3,100 | 3,165 | 24,000 | -15,500 | 102% | ▲ | 8282 | 0 | 10 | 97% | 2% |
| 20250908 | 3,225 | 3,235 | 3,215 | 3,235 | 5,700 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250922 | 3,150 | 3,175 | 3,150 | 3,170 | 8,200 | -14,400 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20250919 | 3,190 | 3,205 | 3,140 | 3,170 | 22,600 | 6,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250918 | 3,195 | 3,210 | 3,180 | 3,200 | 15,900 | -12,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250917 | 3,240 | 3,240 | 3,195 | 3,210 | 27,900 | 16,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20250916 | 3,235 | 3,250 | 3,220 | 3,245 | 11,600 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250912 | 3,230 | 3,230 | 3,200 | 3,225 | 7,100 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20250911 | 3,250 | 3,255 | 3,215 | 3,220 | 4,500 | 400 | 99% | ▼ | 1417 | 0 | 0 | 98% | 0% |
| 20250910 | 3,240 | 3,245 | 3,215 | 3,240 | 4,100 | -3,400 | 100% | -- | 8855 | 0 | 0 | 98% | 1% |
| 20250909 | 3,240 | 3,250 | 3,220 | 3,240 | 7,500 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251006 | 3,250 | 3,275 | 3,195 | 3,240 | 37,000 | 29,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 86,400 | 1,700 | 64,100 | 0 | 22,300 | 1,700 |
| 2025-09-19 | 94,300 | 1,600 | 69,000 | 0 | 25,300 | 1,600 |
| 2025-09-26 | 86,400 | 1,700 | 58,500 | 0 | 27,900 | 1,700 |
| 2025-10-03 | 82,900 | 1,200 | 58,300 | 0 | 24,600 | 1,200 |