[1833]奥村組:【土木】下水道工事などシールド工法
Yahoo! 【プライム/建設業】 売上高:2982220 当期純利益:27220 総資産:3934660 時価:1875億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 5,000 | 5,010 | 4,795 | 4,830 | 433,200 | 288,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250820 | 4,850 | 4,890 | 4,840 | 4,870 | 114,900 | 66,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250819 | 4,815 | 4,835 | 4,805 | 4,835 | 48,800 | -25,700 | 100% | ▲ | 8222 | 51 | 0 | 100% | 10% |
| 20250818 | 4,805 | 4,845 | 4,800 | 4,815 | 74,500 | 8,100 | 100% | -- | 1114 | 51 | 0 | 100% | 10% |
| 20250815 | 4,775 | 4,825 | 4,775 | 4,815 | 66,400 | -19,300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250813 | 4,800 | 4,840 | 4,780 | 4,815 | 89,500 | -32,900 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250822 | 4,845 | 4,890 | 4,840 | 4,890 | 62,900 | 16,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250806 | 4,595 | 4,695 | 4,590 | 4,690 | 145,100 | 81,500 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20250805 | 4,560 | 4,590 | 4,545 | 4,570 | 63,600 | 17,300 | 101% | ▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250801 | 4,460 | 4,580 | 4,455 | 4,580 | 165,000 | 112,800 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20250731 | 4,450 | 4,480 | 4,445 | 4,465 | 52,200 | 6,300 | 100% | ▲▲ | 1111 | 40 | 5 | 100% | 4% |
| 20250730 | 4,435 | 4,455 | 4,415 | 4,450 | 45,900 | -11,900 | 101% | ▲ | 8222 | 0 | 6 | 100% | 4% |
| 20250728 | 4,450 | 4,495 | 4,445 | 4,445 | 59,400 | -66,400 | 100% | ▼ | 5228 | 0 | 8 | 100% | 4% |
| 20250828 | 4,800 | 4,865 | 4,800 | 4,850 | 58,300 | 3,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20250825 | 4,890 | 4,900 | 4,820 | 4,820 | 92,300 | 29,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250827 | 4,795 | 4,830 | 4,790 | 4,830 | 54,800 | -300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250821 | 4,870 | 4,870 | 4,830 | 4,845 | 46,400 | -68,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250814 | 4,780 | 4,805 | 4,755 | 4,800 | 85,700 | -3,800 | 100% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250812 | 4,835 | 4,860 | 4,800 | 4,800 | 122,400 | -21,900 | 100% | -- | 2225 | 0 | 0 | 99% | 10% |
| 20250808 | 4,810 | 4,830 | 4,760 | 4,800 | 144,300 | -288,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250804 | 4,540 | 4,560 | 4,525 | 4,540 | 46,300 | -118,700 | 99% | ▼ | 8228 | 0 | 4 | 99% | 4% |
| 20250729 | 4,420 | 4,460 | 4,390 | 4,425 | 57,800 | -1,600 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 3% |
| 20250826 | 4,825 | 4,835 | 4,800 | 4,815 | 55,100 | -37,200 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 50,200 | 9,400 | 29,000 | 400 | 21,200 | 9,000 |
| 2025-08-08 | 85,800 | 9,800 | 49,500 | 200 | 36,300 | 9,600 |
| 2025-08-15 | 84,400 | 6,700 | 47,300 | 300 | 37,100 | 6,400 |
| 2025-08-22 | 91,000 | 6,700 | 49,000 | 200 | 42,000 | 6,500 |