[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:175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 870 | 885 | 841 | 861 | 1,311,800 | 78,900 | 103% | ▲▲▲ | 1111 | 51 | 2 | 92% | 78% |
| 20250731 | 493 | 520 | 487 | 497 | 1,008,700 | 330,300 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20250805 | 554 | 575 | 546 | 573 | 1,490,700 | 461,400 | 105% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 43% |
| 20250806 | 613 | 632 | 593 | 601 | 1,952,800 | 462,100 | 105% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 48% |
| 20250728 | 452 | 475 | 452 | 471 | 1,071,900 | 583,300 | 107% | ▲▲▲ | 1111 | 41 | 3 | 100% | 24% |
| 20250814 | 707 | 727 | 674 | 727 | 1,680,000 | 329,400 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 71% |
| 20250815 | 750 | 873 | 745 | 803 | 3,579,400 | 1,899,400 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 89% |
| 20250822 | 830 | 831 | 725 | 735 | 1,850,400 | 248,200 | 90% | ▼ | 7717 | 22 | 5 | 79% | 66% |
| 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% |
| 20250818 | 820 | 936 | 819 | 935 | 3,187,400 | -392,000 | 116% | ▲▲▲▲▲ | 2222 | 22 | 1 | 100% | 120% |
| 20250819 | 1,040 | 1,044 | 825 | 825 | 2,748,500 | -438,900 | 88% | ▼ | 2228 | 22 | 0 | 88% | 90% |
| 20250813 | 670 | 688 | 651 | 688 | 1,350,600 | -8,900 | 107% | ▲▲ | 2222 | 0 | 2 | 100% | 62% |
| 20250828 | 868 | 938 | 861 | 938 | 2,062,100 | 750,300 | 109% | ▲▲▲▲ | 1171 | 0 | 1 | 100% | 89% |
| 20250826 | 790 | 840 | 776 | 840 | 1,232,900 | -146,200 | 108% | ▲▲ | 2222 | 0 | 1 | 90% | 78% |
| 20250825 | 770 | 809 | 736 | 777 | 1,379,100 | -471,300 | 106% | ▲ | 8282 | 0 | 2 | 83% | 65% |
| 20250812 | 620 | 648 | 614 | 646 | 1,359,500 | 80,200 | 107% | ▲ | 1111 | 0 | 2 | 100% | 52% |
| 20250808 | 605 | 621 | 587 | 605 | 1,279,300 | 10,300 | 99% | ▼ | 7777 | 0 | 2 | 99% | 42% |
| 20250807 | 630 | 642 | 608 | 610 | 1,269,000 | -683,800 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 48% |
| 20250804 | 491 | 544 | 489 | 544 | 1,029,300 | 169,100 | 108% | ▲▲▲▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 35% |
| 20250801 | 513 | 525 | 497 | 503 | 860,200 | -148,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 26% |
| 20250730 | 465 | 485 | 459 | 485 | 678,400 | 84,900 | 103% | ▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 28% |
| 20250729 | 475 | 482 | 466 | 473 | 593,500 | -478,400 | 100% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1844 | UBS AG | 128,600 | 1% | ▲ | |
| 2025-08-04 | 1844 | UBS AG | 102,900 | 1% | ▼ | -25,700 |
| 2025-08-05 | 1844 | UBS AG | 221,300 | 1% | ▲ | 118,400 |
| 2025-08-06 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 196,600 | 1% | ▲ | |
| 2025-08-06 | 1844 | Barclays Capital Securities Ltd | 102,852 | 1% | ▲ | |
| 2025-08-06 | 1844 | BNP Paribas Financial Markets SNC | 94,900 | 1% | ▲ | |
| 2025-08-06 | 1844 | UBS AG | 341,100 | 2% | ▲ | 119,800 |
| 2025-08-07 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 161,600 | 1% | ▼ | -35,000 |
| 2025-08-07 | 1844 | Barclays Capital Securities Ltd | 149,452 | 1% | ▲ | 46,600 |
| 2025-08-07 | 1844 | Citigroup Global Markets Limited | 93,700 | 1% | ▲ | |
| 2025-08-07 | 1844 | Nomura International plc | 112,909 | 1% | ▲ | |
| 2025-08-07 | 1844 | UBS AG | 247,500 | 1% | ▼ | -93,600 |
| 2025-08-08 | 1844 | Nomura International plc | 149,574 | 1% | ▲ | 36,665 |
| 2025-08-08 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 176,000 | 1% | ▲ | 14,400 |
| 2025-08-08 | 1844 | Barclays Capital Securities Ltd | 97,052 | 1% | ▼ | -52,400 |
| 2025-08-08 | 1844 | UBS AG | 192,900 | 1% | ▼ | -54,600 |
| 2025-08-12 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 167,600 | 1% | ▼ | -8,400 |
| 2025-08-12 | 1844 | Barclays Capital Securities Ltd | 69,752 | 0% | ▼ | -27,300 |
| 2025-08-12 | 1844 | Citigroup Global Markets Limited | 92,500 | 0% | ▼ | -1,200 |
| 2025-08-12 | 1844 | Nomura International plc | 109,635 | 1% | ▼ | -39,939 |
| 2025-08-12 | 1844 | UBS AG | 139,200 | 1% | ▼ | -53,700 |
| 2025-08-13 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 171,200 | 1% | ▲ | 3,600 |
| 2025-08-13 | 1844 | Citigroup Global Markets Limited | 94,300 | 1% | ▲ | 1,800 |
| 2025-08-13 | 1844 | Nomura International plc | 168,466 | 1% | ▲ | 58,831 |
| 2025-08-13 | 1844 | UBS AG | 126,600 | 1% | ▼ | -12,600 |
| 2025-08-14 | 1844 | Citigroup Global Markets Limited | 92,500 | 0% | ▼ | -1,800 |
| 2025-08-14 | 1844 | Nomura International plc | 208,080 | 1% | ▲ | 39,614 |
| 2025-08-14 | 1844 | UBS AG | 364,600 | 2% | ▲ | 238,000 |
| 2025-08-15 | 1844 | モルガン・スタンレーMUFG証券株式会社 | 167,400 | 1% | ▼ | -3,800 |
| 2025-08-15 | 1844 | Barclays Capital Securities Ltd | 98,552 | 1% | ▲ |
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 | 513,400 | 7,500 | 166,600 | 7,500 | 346,800 | 0 |
| 2025-08-08 | 531,500 | 8,800 | 128,000 | 8,800 | 403,500 | 0 |
| 2025-08-15 | 621,200 | 8,300 | 209,100 | 8,300 | 412,100 | 0 |
| 2025-08-22 | 692,100 | 800 | 182,600 | 800 | 509,500 | 0 |