[1850]南海辰村:【ゼネコン】南海電鉄グループの建築工事
Yahoo! 【スタンダード/03建設業】 売上高:529450 当期純利益:17140 総資産:428670 時価:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 465 | 476 | 465 | 467 | 26,900 | -17,200 | 100% | ▲ | 8282 | 0 | 6 | 90% | 0% |
| 20251007 | 468 | 477 | 464 | 465 | 44,100 | -59,600 | 99% | ▼▼ | 8588 | 0 | 7 | 90% | 0% |
| 20251002 | 471 | 475 | 464 | 465 | 45,000 | -169,700 | 99% | ▼▼▼▼ | 8888 | 0 | 10 | 90% | 0% |
| 20251003 | 465 | 479 | 465 | 479 | 53,200 | 8,200 | 103% | ▲ | 1171 | 0 | 9 | 93% | 3% |
| 20251009 | 480 | 483 | 473 | 477 | 54,500 | 27,600 | 102% | ▲▲ | 1111 | 0 | 5 | 92% | 3% |
| 20251006 | 482 | 483 | 464 | 469 | 103,700 | 50,500 | 98% | ▼ | 1717 | 0 | 8 | 91% | 1% |
| 20251014 | 444 | 449 | 429 | 436 | 123,800 | -36,300 | 97% | ▼▼ | 8888 | 0 | 2 | 84% | 0% |
| 20251015 | 441 | 470 | 438 | 467 | 128,900 | 5,100 | 107% | ▲ | 1171 | 0 | 1 | 90% | 7% |
| 20251010 | 478 | 478 | 446 | 451 | 160,100 | 105,600 | 95% | ▼ | 7777 | 0 | 4 | 87% | 0% |
| 20251028 | 541 | 562 | 534 | 544 | 178,800 | -34,900 | 99% | ▼ | 2888 | 0 | 3 | 86% | 25% |
| 20251024 | 542 | 545 | 524 | 540 | 195,600 | -168,900 | 100% | ▲ | 8222 | 0 | 5 | 86% | 24% |
| 20251027 | 548 | 559 | 537 | 550 | 213,700 | 18,100 | 102% | ▲▲ | 1111 | 40 | 4 | 87% | 26% |
| 20251001 | 487 | 490 | 465 | 468 | 214,700 | -124,000 | 95% | ▼▼▼ | 8288 | 24 | 11 | 91% | 0% |
| 20250929 | 510 | 529 | 489 | 516 | 333,900 | 286,600 | 100% | ▼ | 1777 | 0 | 15 | 100% | 8% |
| 20250930 | 506 | 506 | 464 | 495 | 338,700 | 4,800 | 96% | ▼▼ | 7777 | 0 | 13 | 96% | 4% |
| 20251023 | 518 | 546 | 509 | 538 | 364,500 | -259,000 | 100% | -- | 2885 | 0 | 3 | 85% | 23% |
| 20251029 | 548 | 551 | 516 | 516 | 378,400 | 199,600 | 95% | ▼▼ | 7717 | 0 | 2 | 82% | 18% |
| 20251022 | 540 | 543 | 515 | 538 | 623,500 | -1,016,900 | 97% | ▼▼ | 8888 | 0 | 7 | 85% | 23% |
| 20251031 | 570 | 620 | 565 | 593 | 894,300 | -372,100 | 97% | ▼ | 2228 | 0 | 0 | 94% | 36% |
| 20251017 | 551 | 553 | 510 | 533 | 949,600 | -6,800 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20251016 | 490 | 547 | 487 | 521 | 956,400 | 827,500 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 19% |
| 20251030 | 516 | 616 | 513 | 610 | 1,266,400 | 888,000 | 118% | ▲ | 1771 | 10 | 1 | 97% | 40% |
| 20251020 | 583 | 633 | 579 | 631 | 1,613,300 | 663,700 | 118% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 45% |
| 20251021 | 650 | 650 | 544 | 556 | 1,640,400 | 27,100 | 88% | ▼ | 1717 | 0 | 0 | 88% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1850 | Nomura International plc | 150,400 | 1% | ▲ | 24,000 |
| 2025-10-27 | 1850 | Nomura International plc | 126,400 | 0% | ▼ | -28,500 |
| 2025-10-23 | 1850 | Nomura International plc | 154,900 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 872,000 | 0 | 289,600 | 0 | 582,400 | 0 |
| 2025-10-10 | 854,100 | 0 | 287,100 | 0 | 567,000 | 0 |
| 2025-10-17 | 990,200 | 1,700 | 483,600 | 1,700 | 506,600 | 0 |
| 2025-10-24 | 812,000 | 0 | 483,300 | 0 | 328,700 | 0 |