[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:640億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 4,915 | 5,130 | 4,665 | 4,965 | 300,700 | 217,700 | 100% | ▲ | 1771 | 0 | 0 | 99% | 5% |
| 20260512 | 5,020 | 5,130 | 4,995 | 5,010 | 122,700 | 71,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260601 | 4,580 | 4,625 | 4,470 | 4,515 | 117,300 | 62,400 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260525 | 4,725 | 4,800 | 4,620 | 4,620 | 88,100 | 32,600 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260520 | 4,750 | 4,750 | 4,480 | 4,615 | 135,800 | 24,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260526 | 4,600 | 4,645 | 4,485 | 4,615 | 105,400 | 17,300 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260602 | 4,415 | 4,415 | 4,200 | 4,275 | 133,800 | 16,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260508 | 4,955 | 4,995 | 4,850 | 4,935 | 73,000 | 1,900 | 99% | ▼ | 7777 | 51 | 0 | 99% | 5% |
| 20260529 | 4,685 | 4,695 | 4,590 | 4,590 | 54,900 | -6,100 | 98% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260507 | 5,020 | 5,080 | 4,985 | 4,985 | 71,100 | -6,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20260522 | 4,680 | 4,705 | 4,625 | 4,670 | 55,500 | -10,900 | 101% | ▲▲ | 5882 | 51 | 0 | 93% | 1% |
| 20260519 | 4,740 | 4,845 | 4,715 | 4,770 | 110,900 | -12,100 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260511 | 4,925 | 4,990 | 4,910 | 4,975 | 51,400 | -21,600 | 101% | ▲ | 8282 | 51 | 0 | 100% | 6% |
| 20260527 | 4,680 | 4,735 | 4,625 | 4,650 | 83,300 | -22,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260528 | 4,650 | 4,730 | 4,605 | 4,685 | 61,000 | -22,300 | 101% | ▲▲ | 8882 | 0 | 0 | 94% | 2% |
| 20260513 | 5,020 | 5,040 | 4,920 | 4,955 | 83,000 | -39,700 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
| 20260521 | 4,685 | 4,705 | 4,630 | 4,645 | 66,400 | -69,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260518 | 4,765 | 4,815 | 4,610 | 4,730 | 123,000 | -74,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260515 | 4,970 | 5,100 | 4,750 | 4,810 | 197,100 | -103,600 | 97% | ▼ | 8228 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1815 | Barclays Capital Securities Ltd | 122,701 | 1% | ▼ | -14,600 |
| 2026-05-08 | 1815 | Barclays Capital Securities Ltd | 141,001 | 1% | ▲ | 18,300 |
| 2026-05-11 | 1815 | Barclays Capital Securities Ltd | 130,901 | 1% | ▼ | -10,100 |
| 2026-05-11 | 1815 | GOLDMAN SACHS INTERNATIONAL | 53,559 | 0% | ▼ | -24,920 |
| 2026-05-14 | 1815 | Barclays Capital Securities Ltd | 87,401 | 1% | ▼ | -43,500 |
| 2026-05-18 | 1815 | Barclays Capital Securities Ltd | 61,601 | 0% | ▼ | -25,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 179,800 | 40,800 | 61,100 | 4,200 | 118,700 | 36,600 |
| 2026-05-22 | 166,000 | 35,400 | 58,500 | 4,200 | 107,500 | 31,200 |