[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:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260827 | 3,450 | 3,490 | 3,435 | 3,450 | 13,600 | -700 | 100% | ▼ | 5228 | 0 | 0 | 99% | 31% |
| 20260911 | 3,295 | 3,335 | 3,260 | 3,310 | 24,800 | -5,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260909 | 3,400 | 3,400 | 3,350 | 3,365 | 27,800 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260908 | 3,435 | 3,435 | 3,390 | 3,400 | 16,500 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260907 | 3,420 | 3,465 | 3,420 | 3,445 | 10,700 | -200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260904 | 3,440 | 3,440 | 3,395 | 3,410 | 10,900 | -4,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260903 | 3,450 | 3,450 | 3,405 | 3,420 | 15,500 | -37,600 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 24% |
| 20260902 | 3,470 | 3,470 | 3,380 | 3,425 | 53,100 | 28,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 24% |
| 20260901 | 3,485 | 3,520 | 3,460 | 3,480 | 24,500 | 4,800 | 100% | -- | 1114 | 0 | 0 | 100% | 27% |
| 20260831 | 3,460 | 3,500 | 3,440 | 3,480 | 19,700 | 2,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 31% |
| 20260828 | 3,450 | 3,485 | 3,435 | 3,455 | 17,100 | 3,500 | 100% | ▲ | 7441 | 0 | 0 | 99% | 31% |
| 20260812 | 3,400 | 3,525 | 3,370 | 3,480 | 118,400 | -164,100 | 103% | ▲▲▲ | 8282 | 0 | 0 | 100% | 32% |
| 20260826 | 3,430 | 3,490 | 3,430 | 3,460 | 14,300 | -6,700 | 101% | ▲ | 2582 | 0 | 0 | 99% | 31% |
| 20260825 | 3,450 | 3,470 | 3,430 | 3,430 | 21,000 | -27,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 30% |
| 20260821 | 3,305 | 3,345 | 3,305 | 3,340 | 23,200 | 3,100 | 100% | ▲▲ | 7771 | 0 | 7 | 96% | 27% |
| 20260820 | 3,340 | 3,365 | 3,310 | 3,335 | 20,100 | -28,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 26% |
| 20260819 | 3,400 | 3,400 | 3,305 | 3,330 | 48,800 | 29,600 | 98% | ▼▼ | 7747 | 0 | 0 | 96% | 26% |
| 20260818 | 3,400 | 3,440 | 3,390 | 3,405 | 19,200 | -18,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 29% |
| 20260817 | 3,395 | 3,435 | 3,380 | 3,430 | 37,400 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 30% |
| 20260814 | 3,415 | 3,455 | 3,370 | 3,395 | 43,300 | -11,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 29% |
| 20260813 | 3,450 | 3,475 | 3,400 | 3,435 | 54,600 | -63,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 30% |
| 20260910 | 3,350 | 3,380 | 3,300 | 3,315 | 30,200 | 2,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260824 | 3,370 | 3,505 | 3,370 | 3,450 | 48,000 | 24,800 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 31% |
TDNET
機関空売り
信用取引
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） |