[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:652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260817 | 4,350 | 4,460 | 4,340 | 4,455 | 125,100 | 52,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260727 | 4,550 | 4,575 | 4,480 | 4,560 | 72,100 | -14,600 | 101% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260723 | 4,505 | 4,585 | 4,490 | 4,515 | 79,400 | -2,800 | 100% | ▲▲▲ | 2522 | 0 | 0 | 96% | 4% |
| 20260724 | 4,495 | 4,515 | 4,445 | 4,500 | 86,700 | 7,300 | 100% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260821 | 4,275 | 4,355 | 4,270 | 4,355 | 42,700 | -16,800 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260820 | 4,250 | 4,350 | 4,250 | 4,340 | 59,500 | -108,300 | 102% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20260818 | 4,450 | 4,450 | 4,360 | 4,365 | 84,200 | -40,900 | 98% | ▼ | 8228 | 51 | 0 | 96% | 3% |
| 20260814 | 4,280 | 4,360 | 4,265 | 4,345 | 72,400 | -48,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260804 | 4,335 | 4,450 | 4,335 | 4,445 | 81,900 | -48,000 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260805 | 4,470 | 4,525 | 4,450 | 4,475 | 78,000 | -3,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260813 | 4,260 | 4,325 | 4,245 | 4,300 | 120,700 | 8,800 | 102% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20260728 | 4,555 | 4,555 | 4,405 | 4,455 | 115,200 | 43,100 | 98% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260731 | 4,430 | 4,470 | 4,355 | 4,400 | 65,700 | -45,700 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260806 | 4,505 | 4,565 | 4,260 | 4,280 | 261,000 | 183,000 | 96% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260807 | 4,350 | 4,375 | 4,245 | 4,265 | 185,400 | -75,600 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260810 | 4,240 | 4,275 | 4,190 | 4,225 | 127,500 | -57,900 | 99% | ▼▼▼ | 8888 | 24 | 5 | 91% | 0% |
| 20260812 | 4,220 | 4,245 | 4,210 | 4,220 | 111,900 | -15,600 | 100% | ▼▼▼▼ | 8288 | 24 | 4 | 90% | 0% |
| 20260803 | 4,395 | 4,395 | 4,265 | 4,370 | 129,900 | 64,200 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260730 | 4,350 | 4,415 | 4,285 | 4,375 | 111,400 | -34,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260819 | 4,345 | 4,345 | 4,215 | 4,240 | 167,800 | 83,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260729 | 4,510 | 4,510 | 4,325 | 4,400 | 146,100 | 30,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1815 | GOLDMAN SACHS INTERNATIONAL | 105,879 | 1% | ▲ | |
| 2026-07-29 | 1815 | GOLDMAN SACHS INTERNATIONAL | 125,379 | 1% | ▲ | 19,500 |
| 2026-07-29 | 1815 | Nomura International plc | 81,093 | 1% | ▲ | |
| 2026-07-30 | 1815 | モルガン・スタンレーMUFG証券株式会社 | 76,281 | 1% | ▲ | |
| 2026-08-12 | 1815 | Nomura International plc | 133,064 | 1% | ▲ | 20,359 |
| 2026-08-19 | 1815 | Barclays Capital Securities Ltd | 93,701 | 1% | ▲ | |
| 2026-08-19 | 1815 | GOLDMAN SACHS INTERNATIONAL | 191,679 | 1% | ▼ | -3,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-07-24 | ||||||
| 2026-07-31 | ||||||
| 2026-08-07 | ||||||
| 2026-08-14 |