[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:695億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260804 | 3,425 | 3,510 | 3,415 | 3,485 | 25,500 | 13,400 | 102% | ▲ | 1171 | 10 | 0 | 99% | 7% |
| 20260730 | 3,420 | 3,450 | 3,390 | 3,415 | 10,700 | -15,700 | 99% | ▼ | 5288 | 0 | 0 | 97% | 4% |
| 20260814 | 3,340 | 3,345 | 3,300 | 3,335 | 21,000 | 2,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260813 | 3,285 | 3,320 | 3,280 | 3,320 | 18,200 | -6,100 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 2% |
| 20260812 | 3,245 | 3,330 | 3,245 | 3,285 | 24,300 | 7,200 | 101% | ▲ | 1471 | 0 | 0 | 94% | 1% |
| 20260810 | 3,280 | 3,285 | 3,245 | 3,245 | 17,100 | -1,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260807 | 3,330 | 3,340 | 3,285 | 3,285 | 18,400 | 5,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260806 | 3,370 | 3,390 | 3,325 | 3,330 | 12,700 | -24,300 | 99% | ▼▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260805 | 3,300 | 3,380 | 3,255 | 3,370 | 37,000 | 11,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260803 | 3,480 | 3,480 | 3,355 | 3,415 | 12,100 | 0 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260731 | 3,435 | 3,485 | 3,405 | 3,450 | 12,100 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260714 | 3,340 | 3,370 | 3,320 | 3,370 | 12,400 | -7,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260729 | 3,450 | 3,450 | 3,355 | 3,435 | 26,400 | 3,300 | 101% | ▲ | 1711 | 0 | 0 | 98% | 5% |
| 20260728 | 3,435 | 3,435 | 3,365 | 3,410 | 23,100 | 9,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260727 | 3,415 | 3,480 | 3,400 | 3,460 | 13,300 | -3,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260724 | 3,340 | 3,400 | 3,305 | 3,400 | 17,000 | -11,900 | 101% | ▲ | 5882 | 0 | 0 | 97% | 4% |
| 20260723 | 3,370 | 3,400 | 3,335 | 3,360 | 28,900 | 3,100 | 100% | ▼ | 7117 | 0 | 0 | 95% | 3% |
| 20260722 | 3,320 | 3,410 | 3,310 | 3,370 | 25,800 | 3,500 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260721 | 3,270 | 3,335 | 3,265 | 3,310 | 22,300 | 4,300 | 101% | ▲ | 1171 | 0 | 5 | 94% | 1% |
| 20260717 | 3,300 | 3,300 | 3,225 | 3,270 | 18,000 | 7,100 | 99% | ▼▼▼ | 7777 | 0 | 12 | 93% | 0% |
| 20260716 | 3,355 | 3,355 | 3,300 | 3,300 | 10,900 | -24,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260715 | 3,385 | 3,385 | 3,315 | 3,355 | 35,000 | 22,600 | 100% | ▼ | 1717 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-07-17 | ||||||
| 2026-07-24 | ||||||
| 2026-07-31 |