[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/建設業】 売上高:989990 当期純利益:46970 総資産:676020 時価:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,395 | 3,535 | 3,390 | 3,480 | 85,500 | 55,900 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 14% |
| 20250731 | 3,120 | 3,145 | 3,115 | 3,130 | 41,200 | 29,500 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 3% |
| 20250805 | 3,245 | 3,315 | 3,245 | 3,295 | 24,800 | 13,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250818 | 3,580 | 3,580 | 3,510 | 3,520 | 34,600 | 9,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20250815 | 3,460 | 3,570 | 3,460 | 3,560 | 25,600 | 8,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250813 | 3,450 | 3,500 | 3,440 | 3,470 | 32,700 | 6,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250729 | 3,100 | 3,110 | 3,075 | 3,085 | 11,400 | 6,600 | 100% | ▼ | 7777 | 0 | 6 | 99% | 1% |
| 20250820 | 3,515 | 3,535 | 3,470 | 3,520 | 16,300 | 5,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 14% |
| 20250806 | 3,340 | 3,400 | 3,335 | 3,355 | 29,600 | 4,800 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20250825 | 3,560 | 3,610 | 3,560 | 3,605 | 13,500 | 3,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250826 | 3,605 | 3,650 | 3,565 | 3,580 | 16,400 | 2,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 16% |
| 20250822 | 3,520 | 3,570 | 3,515 | 3,530 | 10,400 | 1,400 | 100% | ▲ | 1141 | 0 | 0 | 99% | 14% |
| 20250730 | 3,115 | 3,120 | 3,095 | 3,100 | 11,700 | 300 | 100% | ▲ | 1111 | 0 | 5 | 100% | 2% |
| 20250828 | 3,590 | 3,605 | 3,575 | 3,575 | 5,800 | -5,000 | 100% | -- | 8225 | 0 | 0 | 99% | 14% |
| 20250827 | 3,565 | 3,640 | 3,565 | 3,575 | 10,800 | -5,600 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 15% |
| 20250728 | 3,125 | 3,125 | 3,090 | 3,090 | 4,800 | -7,100 | 100% | ▲ | 2222 | 0 | 7 | 99% | 1% |
| 20250821 | 3,520 | 3,530 | 3,505 | 3,520 | 9,000 | -7,300 | 100% | -- | 8225 | 0 | 0 | 99% | 14% |
| 20250804 | 3,160 | 3,230 | 3,135 | 3,220 | 11,100 | -14,400 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250814 | 3,450 | 3,505 | 3,430 | 3,490 | 17,200 | -15,500 | 101% | ▲▲▲ | 2852 | 0 | 0 | 100% | 14% |
| 20250801 | 3,130 | 3,195 | 3,130 | 3,195 | 25,500 | -15,700 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250819 | 3,520 | 3,540 | 3,510 | 3,515 | 10,500 | -24,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 15% |
| 20250812 | 3,390 | 3,455 | 3,380 | 3,430 | 26,000 | -28,800 | 101% | ▲ | 8282 | 0 | 4 | 99% | 12% |
| 20250808 | 3,460 | 3,460 | 3,320 | 3,405 | 54,800 | -30,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 128,600 | 400 | 83,900 | 400 | 44,700 | 0 |
| 2025-08-08 | 142,600 | 400 | 78,200 | 400 | 64,400 | 0 |
| 2025-08-15 | 169,600 | 500 | 113,900 | 500 | 55,700 | 0 |
| 2025-08-22 | 168,900 | 400 | 115,100 | 400 | 53,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-25 16:07 | S100VZPL | 株式会社マルハン | 変更報告書 |
| 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） |