[1833]奥村組:【土木】下水道工事などシールド工法
Yahoo! 【プライム/03建設業】 売上高:2982220 当期純利益:27220 総資産:3934660 時価:1884億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 5,000 | 5,120 | 5,000 | 5,010 | 202,700 | 118,700 | 101% | ▲ | 1141 | 0 | 0 | 100% | 9% |
| 20251024 | 5,000 | 5,000 | 4,955 | 4,970 | 84,000 | -82,800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20251023 | 4,925 | 5,000 | 4,915 | 4,985 | 166,800 | -47,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251022 | 4,845 | 4,985 | 4,845 | 4,970 | 213,900 | 59,800 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251020 | 4,965 | 4,975 | 4,865 | 4,880 | 177,300 | 83,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251017 | 4,840 | 4,885 | 4,835 | 4,855 | 94,100 | -115,600 | 100% | -- | 8225 | 0 | 0 | 99% | 6% |
| 20251016 | 4,780 | 4,895 | 4,770 | 4,855 | 209,700 | 141,100 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251028 | 4,990 | 5,000 | 4,870 | 4,895 | 142,000 | -60,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251021 | 4,875 | 4,930 | 4,835 | 4,835 | 154,100 | -23,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251029 | 4,910 | 4,915 | 4,855 | 4,875 | 103,500 | -38,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250929 | 4,800 | 4,835 | 4,770 | 4,790 | 109,200 | -95,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251015 | 4,640 | 4,705 | 4,620 | 4,705 | 68,600 | -28,800 | 102% | ▲ | 2222 | 0 | 4 | 96% | 2% |
| 20251009 | 4,725 | 4,745 | 4,685 | 4,700 | 75,800 | 9,700 | 99% | ▼ | 7777 | 51 | 9 | 96% | 2% |
| 20251008 | 4,750 | 4,795 | 4,725 | 4,735 | 66,100 | -28,600 | 100% | -- | 2225 | 51 | 13 | 96% | 2% |
| 20251007 | 4,695 | 4,750 | 4,680 | 4,735 | 94,700 | -4,800 | 100% | ▲▲▲ | 2282 | 51 | 11 | 96% | 2% |
| 20251006 | 4,710 | 4,740 | 4,675 | 4,715 | 99,500 | 30,700 | 102% | ▲▲ | 1111 | 40 | 12 | 96% | 2% |
| 20250930 | 4,790 | 4,795 | 4,725 | 4,730 | 83,500 | -25,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 4,725 | 4,735 | 4,660 | 4,680 | 150,800 | 67,300 | 99% | ▼▼▼ | 7777 | 24 | 15 | 95% | 0% |
| 20251010 | 4,650 | 4,660 | 4,610 | 4,620 | 85,200 | 9,400 | 98% | ▼▼ | 7777 | 0 | 8 | 94% | 0% |
| 20251003 | 4,605 | 4,660 | 4,605 | 4,625 | 68,800 | -52,000 | 100% | ▲ | 8282 | 0 | 9 | 94% | 0% |
| 20251002 | 4,665 | 4,675 | 4,600 | 4,620 | 120,800 | -30,000 | 99% | ▼▼▼▼ | 8888 | 24 | 14 | 94% | 0% |
| 20251014 | 4,550 | 4,625 | 4,550 | 4,600 | 97,400 | 12,200 | 100% | ▼▼▼ | 7777 | 24 | 3 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 115,400 | 17,500 | 51,300 | 4,000 | 64,100 | 13,500 |
| 2025-10-10 | 117,400 | 16,300 | 52,600 | 4,000 | 64,800 | 12,300 |
| 2025-10-17 | 124,900 | 21,500 | 63,500 | 4,200 | 61,400 | 17,300 |
| 2025-10-24 | 164,100 | 25,000 | 81,500 | 6,500 | 82,600 | 18,500 |