[1871]ピーエス:【工事】三菱マ系のピー・エスと三菱建設が合併
Yahoo! 【プライム/03建設業】 売上高:1356270 当期純利益:82170 総資産:1308360 時価:864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,828 | 1,836 | 1,816 | 1,820 | 47,200 | -30,300 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20250924 | 1,825 | 1,834 | 1,816 | 1,816 | 54,800 | 7,600 | 100% | ▼ | 7477 | 0 | 0 | 96% | 0% |
| 20250910 | 1,873 | 1,901 | 1,873 | 1,877 | 58,500 | -44,800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251003 | 1,785 | 1,803 | 1,785 | 1,800 | 64,100 | -14,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250916 | 1,842 | 1,855 | 1,837 | 1,854 | 66,300 | -19,800 | 101% | ▲ | 8282 | 51 | 0 | 98% | 2% |
| 20250929 | 1,830 | 1,840 | 1,809 | 1,827 | 66,300 | -83,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250918 | 1,828 | 1,828 | 1,807 | 1,823 | 69,000 | -27,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250919 | 1,830 | 1,840 | 1,815 | 1,820 | 77,500 | 8,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251002 | 1,795 | 1,808 | 1,784 | 1,785 | 78,200 | -57,600 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20250912 | 1,852 | 1,869 | 1,832 | 1,833 | 86,100 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251007 | 1,823 | 1,833 | 1,802 | 1,826 | 93,400 | -69,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250908 | 1,888 | 1,892 | 1,870 | 1,888 | 94,400 | -63,300 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20250911 | 1,877 | 1,884 | 1,844 | 1,849 | 94,600 | 36,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251008 | 1,826 | 1,848 | 1,821 | 1,821 | 95,700 | 2,300 | 100% | ▼▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250917 | 1,848 | 1,848 | 1,817 | 1,817 | 96,100 | 29,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250930 | 1,835 | 1,854 | 1,828 | 1,854 | 100,900 | 34,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250909 | 1,889 | 1,897 | 1,865 | 1,869 | 103,300 | 8,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250925 | 1,816 | 1,867 | 1,811 | 1,852 | 108,400 | 53,600 | 102% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251001 | 1,834 | 1,842 | 1,779 | 1,788 | 135,800 | 34,900 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250926 | 1,843 | 1,884 | 1,843 | 1,860 | 150,200 | 41,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251006 | 1,840 | 1,854 | 1,827 | 1,835 | 162,800 | 98,700 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 141,100 | 15,900 | 44,600 | 900 | 96,500 | 15,000 |
| 2025-09-19 | 141,300 | 15,100 | 38,300 | 700 | 103,000 | 14,400 |
| 2025-09-26 | 131,600 | 29,300 | 36,400 | 700 | 95,200 | 28,600 |
| 2025-10-03 | 139,400 | 23,700 | 37,500 | 300 | 101,900 | 23,400 |