[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:615億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,970 | 3,995 | 3,875 | 3,970 | 180,600 | -165,400 | 100% | ▲▲▲ | 8222 | 0 | 10 | 100% | 11% |
| 20251117 | 3,980 | 3,985 | 3,840 | 3,880 | 105,900 | -74,700 | 98% | ▼ | 8828 | 0 | 9 | 98% | 9% |
| 20251125 | 4,000 | 4,010 | 3,935 | 3,970 | 40,600 | -49,100 | 100% | ▼ | 2228 | 51 | 4 | 100% | 11% |
| 20251203 | 4,000 | 4,040 | 3,985 | 4,020 | 43,100 | -37,000 | 100% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20251119 | 3,810 | 3,855 | 3,785 | 3,805 | 44,100 | -36,100 | 100% | ▼▼▼ | 8288 | 24 | 5 | 96% | 6% |
| 20251118 | 3,865 | 3,885 | 3,760 | 3,810 | 80,200 | -25,700 | 98% | ▼▼ | 8888 | 0 | 6 | 96% | 7% |
| 20251209 | 4,175 | 4,200 | 4,080 | 4,090 | 27,600 | -22,700 | 98% | ▼ | 2228 | 51 | 0 | 97% | 7% |
| 20251205 | 4,075 | 4,115 | 4,025 | 4,050 | 36,100 | -10,100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 7% |
| 20251201 | 4,245 | 4,245 | 4,065 | 4,075 | 60,900 | -10,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 10% |
| 20251211 | 4,100 | 4,100 | 4,010 | 4,010 | 41,000 | -4,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251212 | 4,080 | 4,110 | 4,060 | 4,110 | 38,000 | -3,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20251120 | 3,850 | 3,890 | 3,825 | 3,825 | 41,200 | -2,900 | 101% | ▲ | 2222 | 0 | 4 | 96% | 7% |
| 20251127 | 4,085 | 4,115 | 4,065 | 4,110 | 63,300 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251112 | 3,845 | 3,905 | 3,835 | 3,895 | 68,300 | 700 | 101% | ▲ | 1111 | 0 | 10 | 100% | 10% |
| 20251204 | 4,025 | 4,085 | 4,010 | 4,075 | 46,200 | 3,100 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20251128 | 4,100 | 4,250 | 4,100 | 4,225 | 70,900 | 7,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251208 | 4,090 | 4,165 | 4,075 | 4,155 | 50,300 | 14,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 9% |
| 20251210 | 4,110 | 4,140 | 4,055 | 4,100 | 45,500 | 17,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 8% |
| 20251202 | 4,055 | 4,065 | 3,960 | 4,005 | 80,100 | 19,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20251126 | 3,980 | 4,085 | 3,980 | 4,085 | 63,800 | 23,200 | 103% | ▲ | 1171 | 0 | 3 | 100% | 14% |
| 20251121 | 3,800 | 3,980 | 3,790 | 3,980 | 89,700 | 48,500 | 104% | ▲▲ | 1771 | 10 | 3 | 100% | 11% |
| 20251113 | 3,895 | 4,065 | 3,855 | 3,960 | 346,000 | 277,700 | 102% | ▲▲ | 1111 | 40 | 10 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 147,000 | 7,900 | 65,100 | 200 | 81,900 | 7,700 |
| 2025-11-21 | 132,600 | 6,800 | 61,200 | 200 | 71,400 | 6,600 |
| 2025-11-28 | 138,300 | 5,300 | 70,600 | 200 | 67,700 | 5,100 |
| 2025-12-05 | 133,700 | 6,300 | 70,200 | 300 | 63,500 | 6,000 |