[1847]イチケン:【建設】現在の筆頭株主はマルハン商業施設建築
Yahoo! 【スタンダード/03建設業】 売上高:989990 当期純利益:46970 総資産:676020 時価:397億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 5,110 | 5,110 | 4,915 | 4,915 | 21,700 | 14,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 8% |
| 20260114 | 4,965 | 5,000 | 4,915 | 4,955 | 12,800 | -8,900 | 101% | ▲ | 8582 | 0 | 19 | 97% | 8% |
| 20260115 | 4,930 | 5,060 | 4,930 | 5,060 | 8,500 | -4,300 | 102% | ▲▲ | 2282 | 0 | 17 | 99% | 10% |
| 20260116 | 5,070 | 5,120 | 5,000 | 5,110 | 10,500 | 2,000 | 101% | ▲▲▲ | 1111 | 41 | 18 | 100% | 11% |
| 20260119 | 5,160 | 5,160 | 5,050 | 5,090 | 10,700 | 200 | 100% | ▼ | 1117 | 0 | 18 | 100% | 10% |
| 20260120 | 5,090 | 5,090 | 4,950 | 4,950 | 23,100 | 12,400 | 97% | ▼▼ | 7777 | 0 | 16 | 97% | 6% |
| 20260121 | 4,895 | 5,030 | 4,850 | 5,030 | 9,800 | -13,300 | 102% | ▲ | 8882 | 0 | 12 | 98% | 6% |
| 20260122 | 5,030 | 5,050 | 5,000 | 5,020 | 12,200 | 2,400 | 100% | ▼ | 1117 | 0 | 13 | 98% | 6% |
| 20260123 | 5,040 | 5,070 | 4,985 | 4,985 | 5,900 | -6,300 | 99% | ▼▼ | 2828 | 0 | 12 | 98% | 4% |
| 20260126 | 4,960 | 4,990 | 4,930 | 4,945 | 12,700 | 6,800 | 99% | ▼▼▼ | 7777 | 0 | 11 | 97% | 3% |
| 20260127 | 4,915 | 4,960 | 4,900 | 4,930 | 7,400 | -5,300 | 100% | ▼▼▼▼ | 8888 | 0 | 9 | 96% | 3% |
| 20260128 | 4,905 | 4,960 | 4,860 | 4,955 | 10,400 | 3,000 | 101% | ▲ | 4771 | 0 | 8 | 97% | 3% |
| 20260129 | 5,030 | 5,050 | 4,925 | 5,010 | 25,800 | 15,400 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 5% |
| 20260130 | 4,965 | 5,000 | 4,925 | 4,990 | 8,400 | -17,400 | 100% | ▼ | 8588 | 0 | 7 | 98% | 4% |
| 20260202 | 4,995 | 5,100 | 4,995 | 4,995 | 14,600 | 6,200 | 100% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20260203 | 4,995 | 5,030 | 4,965 | 4,980 | 11,800 | -2,800 | 100% | ▼ | 8858 | 0 | 5 | 97% | 1% |
| 20260204 | 4,980 | 5,100 | 4,940 | 5,100 | 9,700 | -2,100 | 102% | ▲ | 2882 | 0 | 4 | 100% | 4% |
| 20260205 | 5,100 | 5,150 | 5,040 | 5,150 | 8,300 | -1,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20260206 | 5,050 | 5,200 | 5,050 | 5,200 | 10,400 | 2,100 | 101% | ▲▲▲ | 1171 | 0 | 2 | 100% | 6% |
| 20260209 | 5,290 | 5,380 | 5,280 | 5,310 | 13,400 | 3,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260210 | 5,310 | 5,400 | 5,280 | 5,380 | 11,500 | -1,900 | 101% | ▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 9% |
| 20260212 | 5,380 | 5,480 | 5,350 | 5,460 | 26,100 | 14,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 179,100 | 400 | 144,900 | 400 | 34,200 | 0 |
| 2026-01-30 | 179,300 | 400 | 143,000 | 400 | 36,300 | 0 |
| 2026-01-23 | 177,500 | 400 | 141,500 | 400 | 36,000 | 0 |
| 2026-01-16 | 170,300 | 400 | 134,400 | 400 | 35,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-07 14:33 | S100WBDS | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-25 16:07 | S100VZPL | 株式会社マルハン | 変更報告書 |