[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:995億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 2,255 | 2,302 | 2,255 | 2,296 | 126,200 | -15,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20250911 | 2,301 | 2,313 | 2,281 | 2,290 | 115,600 | -10,600 | 100% | ▼ | 2228 | 51 | 0 | 100% | 10% |
| 20250908 | 2,250 | 2,287 | 2,241 | 2,278 | 163,200 | -44,200 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250912 | 2,301 | 2,303 | 2,268 | 2,271 | 104,600 | -11,000 | 99% | ▼▼ | 8858 | 51 | 0 | 99% | 9% |
| 20250909 | 2,290 | 2,305 | 2,253 | 2,263 | 141,400 | -21,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250916 | 2,275 | 2,290 | 2,250 | 2,258 | 129,100 | 24,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 8% |
| 20250905 | 2,261 | 2,273 | 2,240 | 2,258 | 207,400 | 54,800 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250904 | 2,230 | 2,258 | 2,215 | 2,256 | 152,600 | -169,300 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250917 | 2,250 | 2,250 | 2,218 | 2,231 | 145,100 | 16,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20250903 | 2,215 | 2,261 | 2,210 | 2,218 | 321,900 | 191,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250902 | 2,204 | 2,208 | 2,185 | 2,204 | 130,900 | -15,500 | 101% | ▲ | 8222 | 0 | 0 | 98% | 8% |
| 20250829 | 2,159 | 2,205 | 2,158 | 2,198 | 301,700 | 124,700 | 102% | ▲▲▲ | 1111 | 40 | 7 | 98% | 9% |
| 20250901 | 2,191 | 2,211 | 2,167 | 2,180 | 146,400 | -155,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 8% |
| 20250819 | 2,131 | 2,169 | 2,127 | 2,167 | 155,600 | 18,500 | 102% | ▲▲ | 1711 | 0 | 13 | 97% | 14% |
| 20250820 | 2,150 | 2,162 | 2,141 | 2,155 | 142,600 | -13,000 | 99% | ▼ | 8228 | 51 | 13 | 96% | 13% |
| 20250828 | 2,129 | 2,152 | 2,112 | 2,152 | 177,000 | 12,200 | 102% | ▲▲ | 1111 | 40 | 6 | 96% | 8% |
| 20250822 | 2,130 | 2,144 | 2,121 | 2,138 | 120,000 | -16,600 | 100% | ▲ | 8882 | 0 | 10 | 95% | 10% |
| 20250821 | 2,159 | 2,159 | 2,122 | 2,133 | 136,600 | -6,000 | 99% | ▼▼ | 8828 | 51 | 13 | 95% | 12% |
| 20250818 | 2,130 | 2,154 | 2,130 | 2,131 | 137,100 | -3,000 | 100% | ▲ | 2252 | 51 | 14 | 95% | 13% |
| 20250827 | 2,097 | 2,118 | 2,087 | 2,112 | 164,800 | 41,100 | 101% | ▲ | 4471 | 0 | 5 | 94% | 7% |
| 20250825 | 2,144 | 2,145 | 2,095 | 2,095 | 199,900 | 79,900 | 98% | ▼ | 1717 | 0 | 9 | 93% | 8% |
| 20250826 | 2,105 | 2,118 | 2,087 | 2,087 | 123,700 | -76,200 | 100% | ▼▼ | 8888 | 51 | 7 | 93% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 209,600 | 15,900 | 68,200 | 400 | 141,400 | 15,500 |
| 2025-08-29 | 196,900 | 15,400 | 69,200 | 400 | 127,700 | 15,000 |
| 2025-09-05 | 164,600 | 17,000 | 66,000 | 600 | 98,600 | 16,400 |
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） |