[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:741億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 4,910 | 4,915 | 4,810 | 4,870 | 93,700 | -21,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260513 | 5,020 | 5,040 | 4,920 | 4,955 | 83,000 | -39,700 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
| 20260508 | 4,955 | 4,995 | 4,850 | 4,935 | 73,000 | 1,900 | 99% | ▼ | 7777 | 51 | 0 | 99% | 5% |
| 20260420 | 4,715 | 4,785 | 4,690 | 4,775 | 45,900 | -35,100 | 101% | ▲ | 2282 | 0 | 3 | 96% | 5% |
| 20260501 | 4,940 | 5,030 | 4,835 | 4,945 | 77,700 | -16,000 | 102% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260424 | 4,890 | 4,910 | 4,795 | 4,810 | 116,200 | -60,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260512 | 5,020 | 5,130 | 4,995 | 5,010 | 122,700 | 71,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260511 | 4,925 | 4,990 | 4,910 | 4,975 | 51,400 | -21,600 | 101% | ▲ | 8282 | 51 | 0 | 100% | 6% |
| 20260507 | 5,020 | 5,080 | 4,985 | 4,985 | 71,100 | -6,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20260428 | 4,880 | 5,020 | 4,880 | 4,980 | 115,200 | 17,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260427 | 4,795 | 4,910 | 4,735 | 4,875 | 97,500 | -18,700 | 101% | ▲ | 5882 | 0 | 0 | 98% | 6% |
| 20260413 | 4,780 | 4,845 | 4,660 | 4,710 | 74,200 | -10,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 6% |
| 20260417 | 4,740 | 4,755 | 4,670 | 4,715 | 81,000 | 17,100 | 99% | ▼ | 7717 | 0 | 8 | 95% | 6% |
| 20260423 | 5,000 | 5,060 | 4,825 | 4,870 | 177,100 | 44,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260421 | 4,810 | 4,880 | 4,780 | 4,865 | 79,700 | 33,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260415 | 4,795 | 4,840 | 4,730 | 4,750 | 79,100 | 6,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 7% |
| 20260416 | 4,710 | 4,795 | 4,685 | 4,770 | 63,900 | -15,200 | 100% | ▲ | 8882 | 0 | 5 | 96% | 8% |
| 20260414 | 4,770 | 4,790 | 4,725 | 4,765 | 72,400 | -1,800 | 101% | ▲ | 8282 | 51 | 17 | 96% | 8% |
| 20260422 | 4,900 | 4,980 | 4,870 | 4,965 | 132,200 | 52,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1815 | Barclays Capital Securities Ltd | 80,101 | 1% | ▲ | |
| 2026-04-17 | 1815 | Barclays Capital Securities Ltd | 90,401 | 1% | ▲ | 10,300 |
| 2026-04-22 | 1815 | Barclays Capital Securities Ltd | 105,001 | 1% | ▲ | 14,600 |
| 2026-04-24 | 1815 | Barclays Capital Securities Ltd | 124,801 | 1% | ▲ | 19,800 |
| 2026-04-27 | 1815 | Barclays Capital Securities Ltd | 106,201 | 1% | ▼ | -18,600 |
| 2026-04-28 | 1815 | GOLDMAN SACHS INTERNATIONAL | 75,579 | 1% | ▲ | |
| 2026-04-30 | 1815 | Barclays Capital Securities Ltd | 137,301 | 1% | ▲ | 31,100 |
| 2026-04-30 | 1815 | GOLDMAN SACHS INTERNATIONAL | 74,279 | 0% | ▼ | -1,300 |
| 2026-05-01 | 1815 | GOLDMAN SACHS INTERNATIONAL | 78,479 | 1% | ▲ | 4,200 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 198,500 | 45,800 | 68,600 | 4,400 | 129,900 | 41,400 |
| 2026-04-24 | 186,900 | 55,400 | 63,500 | 4,400 | 123,400 | 51,000 |
| 2026-05-01 | 178,200 | 56,200 | 62,400 | 4,500 | 115,800 | 51,700 |