[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:595億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 3,640 | 3,680 | 3,635 | 3,670 | 50,300 | -2,200 | 100% | ▲▲ | 8222 | 0 | 12 | 100% | 9% |
| 20251120 | 3,850 | 3,890 | 3,825 | 3,825 | 41,200 | -2,900 | 101% | ▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251118 | 3,865 | 3,885 | 3,760 | 3,810 | 80,200 | -25,700 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20251117 | 3,980 | 3,985 | 3,840 | 3,880 | 105,900 | -74,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20251114 | 3,970 | 3,995 | 3,875 | 3,970 | 180,600 | -165,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251112 | 3,845 | 3,905 | 3,835 | 3,895 | 68,300 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251111 | 3,835 | 3,850 | 3,780 | 3,840 | 67,600 | 22,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 12% |
| 20251110 | 3,815 | 3,860 | 3,800 | 3,855 | 45,000 | 9,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251107 | 3,775 | 3,790 | 3,735 | 3,780 | 35,500 | -30,400 | 99% | ▼ | 8858 | 0 | 6 | 99% | 11% |
| 20251106 | 3,775 | 3,855 | 3,755 | 3,800 | 65,900 | -9,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 11% |
| 20251105 | 3,725 | 3,780 | 3,625 | 3,775 | 75,500 | 5,900 | 101% | ▲▲▲▲▲ | 4711 | 0 | 7 | 100% | 10% |
| 20251031 | 3,685 | 3,690 | 3,655 | 3,690 | 43,500 | -16,400 | 101% | ▲▲▲ | 2222 | 0 | 8 | 99% | 8% |
| 20251030 | 3,620 | 3,685 | 3,590 | 3,670 | 59,900 | -5,600 | 102% | ▲▲ | 2222 | 0 | 7 | 99% | 9% |
| 20251029 | 3,595 | 3,640 | 3,580 | 3,605 | 65,500 | -13,300 | 101% | ▲ | 8282 | 0 | 5 | 97% | 7% |
| 20251028 | 3,710 | 3,710 | 3,565 | 3,575 | 78,800 | 10,300 | 96% | ▼ | 7747 | 0 | 12 | 96% | 6% |
| 20251024 | 3,685 | 3,695 | 3,640 | 3,695 | 41,000 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 13 | 100% | 9% |
| 20251022 | 3,600 | 3,685 | 3,590 | 3,665 | 52,500 | 4,700 | 101% | ▲ | 1771 | 0 | 11 | 100% | 9% |
| 20251121 | 3,800 | 3,980 | 3,790 | 3,980 | 89,700 | 48,500 | 104% | ▲▲ | 1771 | 10 | 0 | 100% | 11% |
| 20251119 | 3,810 | 3,855 | 3,785 | 3,805 | 44,100 | -36,100 | 100% | ▼▼▼ | 8288 | 24 | 0 | 96% | 6% |
| 20251113 | 3,895 | 4,065 | 3,855 | 3,960 | 346,000 | 277,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251104 | 3,720 | 3,780 | 3,670 | 3,745 | 69,600 | 26,100 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20251027 | 3,710 | 3,750 | 3,690 | 3,710 | 68,500 | 27,500 | 100% | ▲▲▲▲ | 1111 | 41 | 13 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 129,300 | 7,500 | 89,300 | 200 | 40,000 | 7,300 |
| 2025-10-31 | 141,800 | 10,800 | 86,000 | 200 | 55,800 | 10,600 |
| 2025-11-07 | 132,300 | 10,800 | 68,000 | 300 | 64,300 | 10,500 |
| 2025-11-14 | 147,000 | 7,900 | 65,100 | 200 | 81,900 | 7,700 |