[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:661億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260819 | 4,345 | 4,345 | 4,215 | 4,240 | 167,800 | 83,600 | 97% | ▼▼ | 7777 | 0 | 8 | 93% | 0% |
| 20260817 | 4,350 | 4,460 | 4,340 | 4,455 | 125,100 | 52,700 | 103% | ▲▲▲ | 1111 | 40 | 10 | 98% | 6% |
| 20260813 | 4,260 | 4,325 | 4,245 | 4,300 | 120,700 | 8,800 | 102% | ▲ | 1111 | 0 | 10 | 92% | 2% |
| 20260902 | 4,540 | 4,580 | 4,450 | 4,465 | 115,000 | 37,200 | 97% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20260812 | 4,220 | 4,245 | 4,210 | 4,220 | 111,900 | -15,600 | 100% | ▼▼▼▼ | 8288 | 24 | 4 | 90% | 0% |
| 20260828 | 4,550 | 4,615 | 4,515 | 4,575 | 108,700 | 27,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260903 | 4,505 | 4,520 | 4,460 | 4,495 | 104,900 | -10,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20260911 | 4,410 | 4,510 | 4,385 | 4,420 | 101,400 | 34,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260826 | 4,450 | 4,560 | 4,440 | 4,550 | 97,000 | 24,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260908 | 4,495 | 4,565 | 4,455 | 4,490 | 92,300 | 38,000 | 100% | ▼ | 1777 | 0 | 0 | 98% | 6% |
| 20260909 | 4,500 | 4,565 | 4,475 | 4,565 | 85,500 | -6,800 | 102% | ▲ | 5222 | 0 | 0 | 99% | 8% |
| 20260818 | 4,450 | 4,450 | 4,360 | 4,365 | 84,200 | -40,900 | 98% | ▼ | 8228 | 51 | 0 | 96% | 3% |
| 20260827 | 4,520 | 4,585 | 4,505 | 4,550 | 81,700 | -15,300 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20260824 | 4,355 | 4,455 | 4,345 | 4,440 | 78,500 | 35,800 | 102% | ▲▲▲ | 1111 | 51 | 5 | 97% | 5% |
| 20260901 | 4,510 | 4,605 | 4,480 | 4,605 | 77,800 | 20,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20260825 | 4,400 | 4,475 | 4,395 | 4,450 | 72,500 | -6,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260814 | 4,280 | 4,360 | 4,265 | 4,345 | 72,400 | -48,300 | 101% | ▲▲ | 2222 | 0 | 9 | 95% | 3% |
| 20260904 | 4,495 | 4,505 | 4,445 | 4,470 | 70,700 | -34,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260910 | 4,525 | 4,565 | 4,455 | 4,480 | 67,100 | -18,400 | 98% | ▼ | 5828 | 51 | 0 | 97% | 6% |
| 20260820 | 4,250 | 4,350 | 4,250 | 4,340 | 59,500 | -108,300 | 102% | ▲ | 2282 | 0 | 5 | 95% | 3% |
| 20260831 | 4,570 | 4,580 | 4,520 | 4,550 | 57,500 | -51,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260907 | 4,500 | 4,520 | 4,475 | 4,495 | 54,300 | -16,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260821 | 4,275 | 4,355 | 4,270 | 4,355 | 42,700 | -16,800 | 100% | ▲▲ | 2222 | 0 | 4 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-08-19 | 1815 | Barclays Capital Securities Ltd | 93,701 | 1% | ▲ | |
| 2026-08-19 | 1815 | GOLDMAN SACHS INTERNATIONAL | 191,679 | 1% | ▼ | -3,600 |
| 2026-08-12 | 1815 | Nomura International plc | 133,064 | 1% | ▲ | 20,359 |
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 |
|---|---|---|---|---|---|---|
| 2026-08-14 | ||||||
| 2026-08-21 | ||||||
| 2026-08-28 |