[1844]大盛工業:【下水道工事】民間建築や元請け強化で再建進める
Yahoo! 【スタンダード/03建設業】 売上高:59810 当期純利益:4140 総資産:119310 時価:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,200 | 1,300 | 1,165 | 1,212 | 2,193,400 | -2,726,900 | 93% | ▼▼ | 8288 | 22 | 2 | 88% | 88% |
| 20250909 | 1,203 | 1,337 | 1,187 | 1,315 | 3,030,400 | 837,000 | 108% | ▲ | 1111 | 22 | 1 | 95% | 91% |
| 20250910 | 1,295 | 1,304 | 1,213 | 1,235 | 1,565,300 | -1,465,100 | 94% | ▼ | 8228 | 0 | 0 | 89% | 70% |
| 20250911 | 1,214 | 1,261 | 1,168 | 1,183 | 1,257,400 | -307,900 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 61% |
| 20250912 | 1,200 | 1,227 | 1,120 | 1,135 | 1,849,800 | 592,400 | 96% | ▼▼▼ | 7777 | 51 | 0 | 82% | 54% |
| 20250916 | 850 | 968 | 841 | 961 | 5,294,700 | 3,444,900 | 85% | ▼▼▼▼ | 7777 | 24 | 1 | 70% | 31% |
| 20250917 | 971 | 1,079 | 966 | 1,020 | 3,365,800 | -1,928,900 | 106% | ▲ | 2222 | 22 | 1 | 74% | 39% |
| 20250918 | 1,042 | 1,155 | 1,030 | 1,138 | 3,292,600 | -73,200 | 112% | ▲▲ | 2222 | 22 | 1 | 82% | 55% |
| 20250919 | 1,180 | 1,193 | 1,050 | 1,095 | 2,160,400 | -1,132,200 | 96% | ▼ | 2228 | 22 | 0 | 79% | 49% |
| 20250922 | 1,080 | 1,085 | 996 | 1,004 | 1,423,000 | -737,400 | 92% | ▼▼ | 8888 | 0 | 0 | 73% | 29% |
| 20250924 | 974 | 995 | 912 | 952 | 1,225,300 | -197,700 | 95% | ▼▼▼ | 8888 | 24 | 0 | 69% | 13% |
| 20250925 | 955 | 966 | 868 | 882 | 1,401,800 | 176,500 | 93% | ▼▼▼▼ | 7777 | 51 | 0 | 64% | 2% |
| 20250926 | 861 | 920 | 845 | 861 | 1,434,200 | 32,400 | 98% | ▼▼▼▼▼ | 7777 | 51 | 0 | 62% | 0% |
| 20250929 | 858 | 872 | 815 | 828 | 1,012,000 | -422,200 | 96% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 60% | 0% |
| 20250930 | 842 | 847 | 762 | 768 | 1,404,100 | 392,100 | 93% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 56% | 0% |
| 20251001 | 742 | 746 | 698 | 704 | 1,375,900 | -28,200 | 92% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 51% | 0% |
| 20251002 | 709 | 716 | 613 | 622 | 1,792,600 | 416,700 | 88% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 45% | 0% |
| 20251003 | 609 | 722 | 603 | 722 | 2,962,500 | 1,169,900 | 116% | ▲ | 1771 | 22 | 1 | 52% | 16% |
| 20251006 | 812 | 850 | 712 | 730 | 2,532,500 | -430,000 | 101% | ▲▲ | 2222 | 22 | 0 | 56% | 17% |
| 20251007 | 716 | 721 | 673 | 700 | 949,200 | -1,583,300 | 96% | ▼ | 8888 | 0 | 0 | 53% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1844 | GOLDMAN SACHS INTERNATIONAL | 188,700 | 1% | ▲ | 71,300 |
| 2025-10-03 | 1844 | UBS AG | 184,300 | 1% | ▲ | 32,300 |
| 2025-10-02 | 1844 | GOLDMAN SACHS INTERNATIONAL | 117,400 | 1% | ▲ | 16,200 |
| 2025-10-02 | 1844 | UBS AG | 152,000 | 1% | ▼ | -79,025 |
| 2025-10-02 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 103,344 | 1% | ▼ | -40,656 |
| 2025-10-01 | 1844 | UBS AG | 231,025 | 1% | ▼ | -87,900 |
| 2025-09-30 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 144,000 | 1% | ▼ | -17,800 |
| 2025-09-30 | 1844 | UBS AG | 318,925 | 2% | ▼ | -59,100 |
| 2025-09-29 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 161,800 | 1% | ▼ | -9,600 |
| 2025-09-29 | 1844 | GOLDMAN SACHS INTERNATIONAL | 101,200 | 1% | ▼ | -15,400 |
| 2025-09-29 | 1844 | UBS AG | 378,025 | 2% | ▲ | 6,300 |
| 2025-09-26 | 1844 | Nomura Asset Management Singapore Limited | 112,500 | 1% | ▲ | 12,000 |
| 2025-09-25 | 1844 | Nomura Asset Management Singapore Limited | 100,500 | 1% | ▲ | |
| 2025-09-25 | 1844 | UBS AG | 371,725 | 2% | ▼ | -41,500 |
| 2025-09-24 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 171,400 | 1% | ▲ | 18,800 |
| 2025-09-22 | 1844 | UBS AG | 413,225 | 2% | ▲ | 9,200 |
| 2025-09-19 | 1844 | UBS AG | 404,025 | 2% | ▲ | 112,800 |
| 2025-09-18 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 152,600 | 1% | ▲ | 11,300 |
| 2025-09-18 | 1844 | GOLDMAN SACHS INTERNATIONAL | 116,600 | 1% | ▲ | 16,000 |
| 2025-09-18 | 1844 | UBS AG | 291,225 | 2% | ▼ | -10,400 |
| 2025-09-17 | 1844 | UBS AG | 301,625 | 2% | ▲ | 20,800 |
| 2025-09-16 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 141,300 | 1% | ▲ | 28,400 |
| 2025-09-16 | 1844 | UBS AG | 280,825 | 2% | ▼ | -74,475 |
| 2025-09-12 | 1844 | UBS AG | 355,300 | 2% | ▼ | |
| 2025-09-12 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 112,900 | 1% | ▲ | 2,500 |
| 2025-09-11 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 110,400 | 1% | ▼ | -10,200 |
| 2025-09-11 | 1844 | UBS AG | 409,300 | 2% | ▼ | -20,700 |
| 2025-09-10 | 1844 | UBS AG | 430,000 | 2% | ▲ | 132,900 |
| 2025-09-09 | 1844 | UBS AG | 297,100 | 2% | ▼ | -171,800 |
| 2025-09-08 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 120,600 | 1% | ▼ | -15,100 |
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 | 1,285,900 | 11,400 | 299,700 | 11,400 | 986,200 | 0 |
| 2025-09-26 | 1,149,200 | 100 | 297,100 | 100 | 852,100 | 0 |
| 2025-09-19 | 1,061,000 | 0 | 319,200 | 0 | 741,800 | 0 |
| 2025-09-12 | 976,100 | 14,300 | 244,100 | 14,300 | 732,000 | 0 |