[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/建設業】 売上高:59810 当期純利益:4140 総資産:119310 時価:190億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 820 | 936 | 819 | 935 | 3,187,400 | -392,000 | 116% | ▲▲▲▲▲ | 2222 | 22 | 1 | 100% | 120% |
| 20250828 | 868 | 938 | 861 | 938 | 2,062,100 | 750,300 | 109% | ▲▲▲▲ | 1171 | 0 | 1 | 100% | 89% |
| 20250901 | 905 | 977 | 903 | 968 | 1,744,600 | 50,400 | 104% | ▲ | 1171 | 0 | 1 | 100% | 78% |
| 20250902 | 972 | 1,014 | 970 | 1,010 | 1,892,600 | 148,000 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 76% |
| 20250903 | 1,040 | 1,235 | 1,022 | 1,220 | 4,700,000 | 2,807,400 | 121% | ▲▲▲ | 1111 | 41 | 1 | 100% | 103% |
| 20250904 | 1,281 | 1,450 | 1,230 | 1,380 | 6,642,600 | 1,942,600 | 113% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 128% |
| 20250829 | 953 | 958 | 888 | 928 | 1,694,200 | -367,900 | 99% | ▼ | 2228 | 0 | 3 | 99% | 84% |
| 20250909 | 1,203 | 1,337 | 1,187 | 1,315 | 3,030,400 | 837,000 | 108% | ▲ | 1111 | 22 | 1 | 95% | 91% |
| 20250905 | 1,400 | 1,420 | 1,150 | 1,305 | 4,920,300 | -1,722,300 | 95% | ▼ | 8828 | 22 | 0 | 95% | 116% |
| 20250827 | 870 | 885 | 841 | 861 | 1,311,800 | 78,900 | 103% | ▲▲▲ | 1111 | 51 | 2 | 92% | 78% |
| 20250826 | 790 | 840 | 776 | 840 | 1,232,900 | -146,200 | 108% | ▲▲ | 2222 | 0 | 1 | 90% | 78% |
| 20250910 | 1,295 | 1,304 | 1,213 | 1,235 | 1,565,300 | -1,465,100 | 94% | ▼ | 8228 | 0 | 0 | 89% | 70% |
| 20250819 | 1,040 | 1,044 | 825 | 825 | 2,748,500 | -438,900 | 88% | ▼ | 2228 | 22 | 12 | 88% | 90% |
| 20250908 | 1,200 | 1,300 | 1,165 | 1,212 | 2,193,400 | -2,726,900 | 93% | ▼▼ | 8288 | 22 | 2 | 88% | 88% |
| 20250821 | 811 | 899 | 805 | 819 | 1,602,200 | -2,872,500 | 100% | ▲ | 2222 | 22 | 5 | 88% | 87% |
| 20250820 | 744 | 837 | 678 | 816 | 4,474,700 | 1,726,200 | 99% | ▼▼ | 7777 | 22 | 1 | 87% | 88% |
| 20250911 | 1,214 | 1,261 | 1,168 | 1,183 | 1,257,400 | -307,900 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 61% |
| 20250825 | 770 | 809 | 736 | 777 | 1,379,100 | -471,300 | 106% | ▲ | 8282 | 0 | 2 | 83% | 65% |
| 20250912 | 1,200 | 1,227 | 1,120 | 1,135 | 1,849,800 | 592,400 | 96% | ▼▼▼ | 7777 | 51 | 0 | 82% | 54% |
| 20250822 | 830 | 831 | 725 | 735 | 1,850,400 | 248,200 | 90% | ▼ | 7717 | 22 | 5 | 79% | 66% |
| 20250917 | 971 | 1,079 | 966 | 1,020 | 3,365,800 | -1,928,900 | 106% | ▲ | 2222 | 22 | 1 | 74% | 39% |
| 20250916 | 850 | 968 | 841 | 961 | 5,294,700 | 3,444,900 | 85% | ▼▼▼▼ | 7777 | 24 | 1 | 70% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 126,200 | 1% | ▼ | -41,200 |
| 2025-08-18 | 1844 | Barclays Capital Securities Ltd | 21,877 | 0% | ▼ | -76,675 |
| 2025-08-18 | 1844 | Nomura International plc | 224,809 | 1% | ▲ | 38,874 |
| 2025-08-18 | 1844 | UBS AG | 329,675 | 2% | ▼ | -59,725 |
| 2025-08-19 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 148,384 | 1% | ▲ | 22,184 |
| 2025-08-19 | 1844 | Nomura International plc | 208,959 | 1% | ▼ | -15,850 |
| 2025-08-19 | 1844 | UBS AG | 436,475 | 2% | ▲ | 106,800 |
| 2025-08-20 | 1844 | Nomura International plc | 131,635 | 1% | ▼ | -77,324 |
| 2025-08-20 | 1844 | UBS AG | 311,265 | 2% | ▼ | -125,210 |
| 2025-08-21 | 1844 | UBS AG | 401,565 | 2% | ▲ | 90,300 |
| 2025-08-22 | 1844 | UBS AG | 389,865 | 2% | ▼ | -11,700 |
| 2025-08-25 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 127,049 | 1% | ▼ | -21,335 |
| 2025-08-22 | 1844 | Nomura International plc | 55,547 | 0% | ▼ | -76,088 |
| 2025-08-25 | 1844 | UBS AG | 394,900 | 2% | ▲ | 5,035 |
| 2025-08-26 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 103,400 | 1% | ▼ | -23,649 |
| 2025-08-26 | 1844 | GOLDMAN SACHS INTERNATIONAL | 96,900 | 1% | ▲ | |
| 2025-08-26 | 1844 | UBS AG | 412,600 | 2% | ▲ | 17,700 |
| 2025-08-27 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 141,600 | 1% | ▲ | 38,200 |
| 2025-08-28 | 1844 | UBS AG | 342,500 | 2% | ▼ | -70,100 |
| 2025-08-29 | 1844 | UBS AG | 449,700 | 2% | ▲ | 107,200 |
| 2025-09-01 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 151,100 | 1% | ▲ | 9,500 |
| 2025-09-01 | 1844 | UBS AG | 407,900 | 2% | ▼ | -41,800 |
| 2025-09-02 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 140,900 | 1% | ▼ | -10,200 |
| 2025-09-02 | 1844 | GOLDMAN SACHS INTERNATIONAL | 88,178 | 0% | ▼ | -8,722 |
| 2025-09-02 | 1844 | UBS AG | 383,400 | 2% | ▼ | -24,500 |
| 2025-09-03 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 106,800 | 1% | ▼ | -34,100 |
| 2025-09-03 | 1844 | GOLDMAN SACHS INTERNATIONAL | 100,600 | 1% | ▲ | 12,422 |
| 2025-09-03 | 1844 | UBS AG | 266,900 | 1% | ▼ | -116,500 |
| 2025-09-04 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 135,700 | 1% | ▲ | 28,900 |
| 2025-09-04 | 1844 | UBS AG | 322,100 | 2% | ▲ | 55,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 692,100 | 800 | 182,600 | 800 | 509,500 | 0 |
| 2025-08-29 | 814,000 | 0 | 189,300 | 0 | 624,700 | 0 |
| 2025-09-05 | 863,100 | 0 | 256,900 | 0 | 606,200 | 0 |
| 2025-09-12 | 976,100 | 14,300 | 244,100 | 14,300 | 732,000 | 0 |