[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:530億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 3,525 | 3,590 | 3,525 | 3,570 | 35,500 | 3,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
20250924 | 3,565 | 3,585 | 3,530 | 3,565 | 58,600 | 22,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20250929 | 3,575 | 3,580 | 3,530 | 3,555 | 25,100 | -10,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
20251007 | 3,520 | 3,565 | 3,500 | 3,545 | 36,200 | -40,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
20250922 | 3,515 | 3,575 | 3,515 | 3,540 | 35,900 | -93,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250925 | 3,580 | 3,580 | 3,520 | 3,530 | 31,700 | -26,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
20250910 | 3,510 | 3,530 | 3,500 | 3,525 | 27,800 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20251006 | 3,500 | 3,555 | 3,460 | 3,520 | 77,100 | 35,700 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
20250930 | 3,530 | 3,550 | 3,485 | 3,515 | 46,000 | 20,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
20250916 | 3,490 | 3,525 | 3,465 | 3,510 | 32,900 | -8,100 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
20250919 | 3,500 | 3,545 | 3,445 | 3,505 | 129,200 | 97,900 | 101% | ▲ | 1411 | 0 | 0 | 99% | 5% |
20250911 | 3,540 | 3,545 | 3,505 | 3,505 | 15,800 | -12,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
20250908 | 3,490 | 3,525 | 3,490 | 3,500 | 23,400 | -16,000 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
20250909 | 3,500 | 3,515 | 3,480 | 3,495 | 26,400 | 3,000 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
20250912 | 3,505 | 3,520 | 3,485 | 3,485 | 41,000 | 25,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
20250917 | 3,500 | 3,510 | 3,470 | 3,475 | 36,100 | 3,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
20250918 | 3,475 | 3,510 | 3,445 | 3,470 | 31,300 | -4,800 | 100% | ▼▼ | 5888 | 0 | 0 | 98% | 4% |
20251003 | 3,365 | 3,435 | 3,350 | 3,430 | 41,400 | -2,400 | 102% | ▲ | 2882 | 0 | 3 | 96% | 2% |
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 | 0 | 95% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 189,800 | 4,600 | 137,600 | 200 | 52,200 | 4,400 |
2025-09-19 | 164,900 | 4,500 | 116,100 | 200 | 48,800 | 4,300 |
2025-09-26 | 157,500 | 5,000 | 109,700 | 200 | 47,800 | 4,800 |