[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:520億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 3,410 | 3,445 | 3,390 | 3,410 | 26,300 | -7,100 | 100% | -- | 8585 | 0 | 0 | 99% | 2% |
| 20250917 | 3,500 | 3,510 | 3,470 | 3,475 | 36,100 | 3,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20250912 | 3,505 | 3,520 | 3,485 | 3,485 | 41,000 | 25,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250904 | 3,415 | 3,470 | 3,400 | 3,470 | 23,900 | -2,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250829 | 3,340 | 3,375 | 3,320 | 3,375 | 41,800 | 18,300 | 101% | ▲ | 1771 | 0 | 9 | 99% | 4% |
| 20250902 | 3,480 | 3,490 | 3,390 | 3,410 | 33,400 | -6,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250916 | 3,490 | 3,525 | 3,465 | 3,510 | 32,900 | -8,100 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250911 | 3,540 | 3,545 | 3,505 | 3,505 | 15,800 | -12,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250909 | 3,500 | 3,515 | 3,480 | 3,495 | 26,400 | 3,000 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
| 20250908 | 3,490 | 3,525 | 3,490 | 3,500 | 23,400 | -16,000 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250905 | 3,485 | 3,505 | 3,455 | 3,500 | 39,400 | 15,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250901 | 3,370 | 3,440 | 3,360 | 3,440 | 40,000 | -1,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250828 | 3,360 | 3,370 | 3,340 | 3,340 | 23,500 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250910 | 3,510 | 3,530 | 3,500 | 3,525 | 27,800 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250827 | 3,350 | 3,375 | 3,335 | 3,355 | 26,100 | -4,300 | 100% | -- | 2885 | 0 | 11 | 98% | 8% |
| 20250826 | 3,360 | 3,370 | 3,345 | 3,355 | 30,400 | -9,400 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 10% |
| 20250825 | 3,395 | 3,395 | 3,345 | 3,360 | 39,800 | 19,700 | 99% | ▼ | 4717 | 0 | 0 | 98% | 10% |
| 20250822 | 3,380 | 3,395 | 3,360 | 3,380 | 20,100 | 4,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250818 | 3,345 | 3,385 | 3,330 | 3,350 | 33,200 | -4,700 | 100% | ▲ | 2582 | 51 | 18 | 98% | 11% |
| 20250821 | 3,365 | 3,375 | 3,340 | 3,370 | 15,400 | -14,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250820 | 3,345 | 3,365 | 3,315 | 3,350 | 30,300 | 8,400 | 100% | ▲ | 7771 | 51 | 16 | 98% | 11% |
| 20250819 | 3,350 | 3,370 | 3,345 | 3,345 | 21,900 | -11,300 | 100% | ▼ | 8228 | 0 | 17 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 108,500 | 8,000 | 43,100 | 2,300 | 65,400 | 5,700 |
| 2025-08-29 | 154,500 | 8,600 | 91,500 | 2,300 | 63,000 | 6,300 |
| 2025-09-05 | 156,700 | 5,000 | 102,900 | 200 | 53,800 | 4,800 |