[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/建設業】 売上高:1851140 当期純利益:34290 総資産:2251020 時価:500億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,430 | 3,600 | 3,355 | 3,420 | 300,300 | 223,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250806 | 3,290 | 3,400 | 3,290 | 3,400 | 76,500 | 53,100 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250801 | 3,150 | 3,255 | 3,150 | 3,255 | 64,600 | 21,900 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20250825 | 3,395 | 3,395 | 3,345 | 3,360 | 39,800 | 19,700 | 99% | ▼ | 4717 | 0 | 0 | 98% | 10% |
| 20250731 | 3,090 | 3,170 | 3,085 | 3,150 | 42,700 | 19,100 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 9% |
| 20250820 | 3,345 | 3,365 | 3,315 | 3,350 | 30,300 | 8,400 | 100% | ▲ | 7771 | 51 | 0 | 98% | 11% |
| 20250822 | 3,380 | 3,395 | 3,360 | 3,380 | 20,100 | 4,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250815 | 3,375 | 3,380 | 3,330 | 3,340 | 37,900 | 100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20250828 | 3,360 | 3,370 | 3,340 | 3,340 | 23,500 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250730 | 3,050 | 3,095 | 3,050 | 3,095 | 23,600 | -3,900 | 101% | ▲ | 2282 | 0 | 3 | 100% | 7% |
| 20250827 | 3,350 | 3,375 | 3,335 | 3,355 | 26,100 | -4,300 | 100% | -- | 2885 | 0 | 0 | 98% | 8% |
| 20250818 | 3,345 | 3,385 | 3,330 | 3,350 | 33,200 | -4,700 | 100% | ▲ | 2582 | 51 | 0 | 98% | 11% |
| 20250826 | 3,360 | 3,370 | 3,345 | 3,355 | 30,400 | -9,400 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 10% |
| 20250814 | 3,335 | 3,355 | 3,290 | 3,345 | 37,800 | -11,100 | 100% | -- | 8855 | 0 | 0 | 98% | 11% |
| 20250805 | 3,255 | 3,275 | 3,230 | 3,260 | 23,400 | -11,200 | 100% | ▲ | 2222 | 0 | 3 | 100% | 10% |
| 20250819 | 3,350 | 3,370 | 3,345 | 3,345 | 21,900 | -11,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250728 | 3,095 | 3,125 | 3,080 | 3,085 | 51,400 | -11,800 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20250821 | 3,365 | 3,375 | 3,340 | 3,370 | 15,400 | -14,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250729 | 3,065 | 3,085 | 3,045 | 3,060 | 27,500 | -23,900 | 99% | ▼ | 8888 | 0 | 4 | 99% | 6% |
| 20250813 | 3,335 | 3,385 | 3,335 | 3,345 | 48,900 | -24,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 11% |
| 20250804 | 3,190 | 3,255 | 3,190 | 3,255 | 34,600 | -30,000 | 100% | -- | 5225 | 0 | 3 | 100% | 10% |
| 20250812 | 3,345 | 3,370 | 3,315 | 3,335 | 73,000 | -38,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250808 | 3,420 | 3,430 | 3,330 | 3,350 | 111,600 | -188,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 109,800 | 10,400 | 40,300 | 2,300 | 69,500 | 8,100 |
| 2025-08-08 | 99,200 | 8,900 | 37,500 | 2,300 | 61,700 | 6,600 |
| 2025-08-15 | 106,100 | 9,600 | 41,500 | 2,300 | 64,600 | 7,300 |
| 2025-08-22 | 108,500 | 8,000 | 43,100 | 2,300 | 65,400 | 5,700 |