[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/建設業】 売上高:1356270 当期純利益:82170 総資産:1308360 時価:879億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,845 | 1,857 | 1,833 | 1,852 | 45,400 | -8,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250827 | 1,855 | 1,858 | 1,842 | 1,849 | 53,900 | -19,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250821 | 1,851 | 1,869 | 1,833 | 1,853 | 63,600 | -64,900 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 6% |
| 20250826 | 1,870 | 1,892 | 1,850 | 1,854 | 73,400 | -7,700 | 100% | ▼▼ | 2888 | 51 | 0 | 95% | 5% |
| 20250818 | 1,782 | 1,799 | 1,779 | 1,794 | 75,500 | -62,300 | 100% | ▲ | 8882 | 0 | 5 | 92% | 2% |
| 20250822 | 1,865 | 1,882 | 1,850 | 1,882 | 76,200 | 12,600 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250825 | 1,887 | 1,888 | 1,852 | 1,860 | 81,100 | 4,900 | 99% | ▼ | 1117 | 51 | 0 | 96% | 6% |
| 20250728 | 1,773 | 1,773 | 1,753 | 1,754 | 90,900 | 38,500 | 99% | ▼▼ | 7717 | 0 | 6 | 96% | 1% |
| 20250805 | 1,874 | 1,885 | 1,859 | 1,882 | 95,000 | -50,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250731 | 1,820 | 1,838 | 1,806 | 1,838 | 100,200 | -95,400 | 100% | ▼ | 8228 | 0 | 6 | 100% | 5% |
| 20250801 | 1,838 | 1,858 | 1,830 | 1,853 | 103,000 | 2,800 | 101% | ▲ | 1111 | 0 | 5 | 100% | 6% |
| 20250729 | 1,751 | 1,782 | 1,750 | 1,771 | 115,200 | 24,300 | 101% | ▲ | 1771 | 0 | 2 | 97% | 2% |
| 20250814 | 1,795 | 1,803 | 1,780 | 1,803 | 115,600 | -33,500 | 100% | ▲ | 8882 | 0 | 0 | 93% | 3% |
| 20250820 | 1,856 | 1,870 | 1,827 | 1,860 | 128,500 | -174,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 6% |
| 20250815 | 1,804 | 1,823 | 1,780 | 1,789 | 137,800 | 22,200 | 99% | ▼ | 1417 | 0 | 0 | 92% | 2% |
| 20250804 | 1,823 | 1,874 | 1,801 | 1,874 | 145,200 | 42,200 | 101% | ▲▲ | 1771 | 0 | 4 | 100% | 7% |
| 20250813 | 1,800 | 1,810 | 1,781 | 1,798 | 149,100 | -126,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 3% |
| 20250807 | 1,932 | 1,954 | 1,917 | 1,946 | 167,400 | -11,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250806 | 1,894 | 1,923 | 1,894 | 1,910 | 179,100 | 84,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250730 | 1,777 | 1,847 | 1,768 | 1,843 | 195,600 | 80,400 | 104% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20250812 | 1,852 | 1,866 | 1,784 | 1,800 | 275,200 | -220,800 | 98% | ▼▼ | 8288 | 0 | 0 | 92% | 3% |
| 20250819 | 1,804 | 1,899 | 1,802 | 1,867 | 302,700 | 227,200 | 104% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20250808 | 1,926 | 1,950 | 1,750 | 1,842 | 496,000 | 328,600 | 95% | ▼ | 7777 | 0 | 0 | 95% | 5% |
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 | 266,300 | 35,500 | 156,500 | 1,000 | 109,800 | 34,500 |
| 2025-08-08 | 245,000 | 33,300 | 112,700 | 1,200 | 132,300 | 32,100 |
| 2025-08-15 | 183,700 | 13,900 | 61,100 | 200 | 122,600 | 13,700 |
| 2025-08-22 | 153,400 | 17,300 | 44,300 | 400 | 109,100 | 16,900 |