[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:281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,700 | 3,725 | 3,630 | 3,710 | 12,000 | -3,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251001 | 3,685 | 3,740 | 3,555 | 3,585 | 17,200 | 5,200 | 97% | ▼ | 1777 | 0 | 0 | 96% | 0% |
| 20251002 | 3,565 | 3,625 | 3,550 | 3,560 | 14,100 | -3,100 | 99% | ▼▼ | 8888 | 0 | 14 | 96% | 0% |
| 20251003 | 3,520 | 3,600 | 3,510 | 3,570 | 24,700 | 10,600 | 100% | ▲ | 7771 | 0 | 12 | 96% | 0% |
| 20251006 | 3,670 | 3,670 | 3,570 | 3,635 | 12,500 | -12,200 | 102% | ▲▲ | 2222 | 0 | 15 | 98% | 2% |
| 20251007 | 3,620 | 3,680 | 3,600 | 3,680 | 27,600 | 15,100 | 101% | ▲▲▲ | 1171 | 10 | 14 | 99% | 3% |
| 20251008 | 3,680 | 3,715 | 3,610 | 3,655 | 21,200 | -6,400 | 99% | ▼ | 2228 | 0 | 13 | 98% | 3% |
| 20251009 | 3,670 | 3,670 | 3,610 | 3,635 | 15,800 | -5,400 | 99% | ▼▼ | 8588 | 0 | 12 | 98% | 2% |
| 20251010 | 3,635 | 3,645 | 3,585 | 3,635 | 18,300 | 2,500 | 100% | -- | 7774 | 0 | 11 | 98% | 2% |
| 20251014 | 3,565 | 3,600 | 3,510 | 3,510 | 14,100 | -4,200 | 97% | ▼ | 8888 | 0 | 7 | 95% | 0% |
| 20251015 | 3,565 | 3,620 | 3,545 | 3,595 | 9,600 | -4,500 | 102% | ▲ | 2252 | 0 | 6 | 97% | 2% |
| 20251016 | 3,610 | 3,665 | 3,610 | 3,665 | 9,300 | -300 | 102% | ▲▲ | 2222 | 0 | 8 | 99% | 4% |
| 20251017 | 3,665 | 3,675 | 3,605 | 3,630 | 7,900 | -1,400 | 99% | ▼ | 2828 | 0 | 7 | 98% | 3% |
| 20251020 | 3,695 | 3,720 | 3,680 | 3,680 | 11,800 | 3,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251021 | 3,750 | 3,750 | 3,705 | 3,705 | 8,300 | -3,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251022 | 3,705 | 3,785 | 3,705 | 3,770 | 8,800 | 500 | 102% | ▲▲▲ | 1471 | 0 | 0 | 100% | 7% |
| 20251023 | 3,785 | 3,785 | 3,750 | 3,765 | 7,800 | -1,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 7% |
| 20251024 | 3,765 | 3,785 | 3,750 | 3,785 | 7,400 | -400 | 101% | ▲ | 5582 | 0 | 0 | 100% | 8% |
| 20251027 | 3,800 | 3,930 | 3,800 | 3,865 | 17,200 | 9,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251028 | 3,865 | 3,895 | 3,810 | 3,810 | 20,600 | 3,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20251029 | 3,845 | 3,880 | 3,815 | 3,820 | 34,000 | 13,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20251030 | 3,850 | 3,880 | 3,810 | 3,845 | 15,400 | -18,600 | 101% | ▲▲ | 5822 | 0 | 0 | 99% | 10% |
| 20251031 | 3,880 | 3,880 | 3,820 | 3,860 | 9,000 | -6,400 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 170,100 | 400 | 127,300 | 400 | 42,800 | 0 |
| 2025-10-17 | 174,600 | 400 | 127,600 | 400 | 47,000 | 0 |
| 2025-10-10 | 171,300 | 400 | 125,600 | 400 | 45,700 | 0 |
| 2025-10-03 | 168,400 | 500 | 126,500 | 500 | 41,900 | 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 |