[1815]鉄建建設:【土木】鉄道工事でトップクラストンネルなど強み
Yahoo! 【プライム/03建設業】 売上高:1851140 当期純利益:34290 総資産:2251020 時価:539億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,575 | 3,580 | 3,530 | 3,555 | 25,100 | -10,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250930 | 3,530 | 3,550 | 3,485 | 3,515 | 46,000 | 20,900 | 99% | ▼▼ | 7777 | 0 | 19 | 98% | 3% |
| 20251001 | 3,535 | 3,535 | 3,415 | 3,425 | 56,200 | 10,200 | 97% | ▼▼▼ | 7717 | 24 | 0 | 96% | 0% |
| 20251002 | 3,425 | 3,430 | 3,375 | 3,375 | 43,800 | -12,400 | 99% | ▼▼▼▼ | 8888 | 24 | 11 | 95% | 0% |
| 20251003 | 3,365 | 3,435 | 3,350 | 3,430 | 41,400 | -2,400 | 102% | ▲ | 2882 | 0 | 3 | 96% | 2% |
| 20251006 | 3,500 | 3,555 | 3,460 | 3,520 | 77,100 | 35,700 | 103% | ▲▲ | 1111 | 40 | 14 | 99% | 4% |
| 20251007 | 3,520 | 3,565 | 3,500 | 3,545 | 36,200 | -40,900 | 101% | ▲▲▲ | 2222 | 0 | 14 | 99% | 5% |
| 20251008 | 3,545 | 3,600 | 3,520 | 3,540 | 64,800 | 28,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251009 | 3,545 | 3,575 | 3,515 | 3,540 | 36,100 | -28,700 | 100% | -- | 8855 | 0 | 0 | 99% | 5% |
| 20251010 | 3,505 | 3,505 | 3,410 | 3,425 | 53,600 | 17,500 | 97% | ▼ | 7777 | 0 | 10 | 96% | 1% |
| 20251014 | 3,405 | 3,450 | 3,360 | 3,420 | 75,400 | 21,800 | 100% | ▼▼ | 7777 | 0 | 3 | 96% | 1% |
| 20251015 | 3,450 | 3,550 | 3,435 | 3,535 | 32,400 | -43,000 | 103% | ▲ | 2222 | 0 | 4 | 99% | 5% |
| 20251016 | 3,560 | 3,590 | 3,545 | 3,585 | 46,900 | 14,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251017 | 3,590 | 3,600 | 3,530 | 3,600 | 64,000 | 17,100 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20251020 | 3,645 | 3,670 | 3,615 | 3,665 | 47,900 | -16,100 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251021 | 3,660 | 3,670 | 3,610 | 3,620 | 47,800 | -100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20251022 | 3,600 | 3,685 | 3,590 | 3,665 | 52,500 | 4,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20251023 | 3,640 | 3,680 | 3,635 | 3,670 | 50,300 | -2,200 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20251024 | 3,685 | 3,695 | 3,640 | 3,695 | 41,000 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251027 | 3,710 | 3,750 | 3,690 | 3,710 | 68,500 | 27,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251028 | 3,710 | 3,710 | 3,565 | 3,575 | 78,800 | 10,300 | 96% | ▼ | 7747 | 0 | 0 | 96% | 6% |
| 20251029 | 3,595 | 3,640 | 3,580 | 3,605 | 65,500 | -13,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 129,300 | 7,500 | 89,300 | 200 | 40,000 | 7,300 |
| 2025-10-17 | 107,900 | 8,300 | 71,300 | 200 | 36,600 | 8,100 |
| 2025-10-10 | 148,200 | 6,000 | 107,700 | 200 | 40,500 | 5,800 |
| 2025-10-03 | 163,900 | 6,100 | 120,000 | 200 | 43,900 | 5,900 |