[1870]矢作建:【ゼネコン】中部地区で大手、民間建築中心にシフト
Yahoo! 【プライム/建設業】 売上高:1406990 当期純利益:56430 総資産:1442200 時価:959億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 2,047 | 2,262 | 2,038 | 2,243 | 739,100 | 589,300 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 23% |
| 20250819 | 2,131 | 2,169 | 2,127 | 2,167 | 155,600 | 18,500 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 14% |
| 20250820 | 2,150 | 2,162 | 2,141 | 2,155 | 142,600 | -13,000 | 99% | ▼ | 8228 | 51 | 0 | 96% | 13% |
| 20250828 | 2,129 | 2,152 | 2,112 | 2,152 | 177,000 | 12,200 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20250807 | 2,231 | 2,239 | 2,131 | 2,151 | 523,000 | -216,100 | 96% | ▼ | 8228 | 0 | 0 | 96% | 17% |
| 20250812 | 2,170 | 2,174 | 2,145 | 2,147 | 181,500 | -50,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 14% |
| 20250808 | 2,173 | 2,184 | 2,142 | 2,145 | 231,800 | -291,200 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 16% |
| 20250813 | 2,144 | 2,155 | 2,128 | 2,142 | 197,200 | 15,700 | 100% | ▼ | 7777 | 0 | 0 | 95% | 13% |
| 20250822 | 2,130 | 2,144 | 2,121 | 2,138 | 120,000 | -16,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 10% |
| 20250821 | 2,159 | 2,159 | 2,122 | 2,133 | 136,600 | -6,000 | 99% | ▼▼ | 8828 | 51 | 0 | 95% | 12% |
| 20250818 | 2,130 | 2,154 | 2,130 | 2,131 | 137,100 | -3,000 | 100% | ▲ | 2252 | 51 | 0 | 95% | 13% |
| 20250814 | 2,132 | 2,139 | 2,112 | 2,130 | 187,800 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 12% |
| 20250815 | 2,130 | 2,135 | 2,114 | 2,126 | 140,100 | -47,700 | 100% | ▼▼▼ | 8288 | 51 | 0 | 95% | 12% |
| 20250827 | 2,097 | 2,118 | 2,087 | 2,112 | 164,800 | 41,100 | 101% | ▲ | 4471 | 0 | 0 | 94% | 7% |
| 20250825 | 2,144 | 2,145 | 2,095 | 2,095 | 199,900 | 79,900 | 98% | ▼ | 1717 | 0 | 0 | 93% | 8% |
| 20250826 | 2,105 | 2,118 | 2,087 | 2,087 | 123,700 | -76,200 | 100% | ▼▼ | 8888 | 51 | 0 | 93% | 8% |
| 20250805 | 2,040 | 2,060 | 2,028 | 2,046 | 149,800 | -25,600 | 101% | ▲ | 2222 | 0 | 2 | 100% | 13% |
| 20250801 | 1,987 | 2,049 | 1,987 | 2,043 | 186,200 | 56,600 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 14% |
| 20250804 | 2,010 | 2,031 | 2,005 | 2,025 | 175,400 | -10,800 | 99% | ▼ | 8228 | 0 | 3 | 99% | 13% |
| 20250731 | 1,960 | 1,996 | 1,959 | 1,996 | 129,600 | 12,900 | 102% | ▲▲ | 1111 | 51 | 5 | 100% | 13% |
| 20250730 | 1,941 | 1,965 | 1,941 | 1,965 | 116,700 | -20,200 | 101% | ▲ | 2222 | 0 | 3 | 100% | 11% |
| 20250728 | 1,953 | 1,964 | 1,935 | 1,941 | 147,500 | -64,800 | 100% | ▼ | 2228 | 0 | 8 | 100% | 14% |
| 20250729 | 1,924 | 1,940 | 1,907 | 1,940 | 136,900 | -10,600 | 100% | ▼▼ | 8888 | 0 | 4 | 100% | 12% |
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 | 193,000 | 18,900 | 63,800 | 600 | 129,200 | 18,300 |
| 2025-08-08 | 250,800 | 20,300 | 77,000 | 300 | 173,800 | 20,000 |
| 2025-08-15 | 205,800 | 18,300 | 65,200 | 400 | 140,600 | 17,900 |
| 2025-08-22 | 209,600 | 15,900 | 68,200 | 400 | 141,400 | 15,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 09:08 | S100U3CP | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-03-04 15:45 | S100VBIO | 名古屋鉄道株式会社 | 変更報告書 |
| 2025-03-06 13:08 | S100VCDS | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| 2025-03-17 13:09 | S100VDTC | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |