[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:1464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 3,260 | 3,315 | 3,220 | 3,290 | 94,000 | -8,800 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 8% |
| 20260304 | 3,200 | 3,255 | 3,040 | 3,085 | 196,200 | 33,500 | 93% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260303 | 3,510 | 3,530 | 3,315 | 3,315 | 162,700 | -48,100 | 94% | ▼ | 8228 | 0 | 0 | 94% | 9% |
| 20260302 | 3,440 | 3,550 | 3,300 | 3,535 | 210,800 | -462,600 | 103% | ▲ | 2882 | 0 | 0 | 100% | 16% |
| 20260227 | 3,515 | 3,535 | 3,405 | 3,425 | 673,400 | 529,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 13% |
| 20260224 | 3,365 | 3,435 | 3,320 | 3,420 | 129,500 | 13,200 | 102% | ▲ | 1771 | 0 | 5 | 100% | 13% |
| 20260220 | 3,390 | 3,425 | 3,325 | 3,365 | 116,300 | 22,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20260202 | 3,075 | 3,135 | 3,045 | 3,045 | 113,300 | 5,600 | 100% | ▲ | 1111 | 0 | 4 | 94% | 6% |
| 20260216 | 3,235 | 3,285 | 3,210 | 3,265 | 102,800 | -29,600 | 102% | ▲ | 8282 | 0 | 4 | 97% | 8% |
| 20260213 | 3,315 | 3,340 | 3,185 | 3,210 | 132,400 | -13,700 | 96% | ▼ | 8828 | 0 | 9 | 96% | 6% |
| 20260212 | 3,300 | 3,395 | 3,280 | 3,350 | 146,100 | 13,700 | 101% | ▲ | 1771 | 0 | 9 | 100% | 10% |
| 20260210 | 3,330 | 3,390 | 3,285 | 3,305 | 132,400 | -96,200 | 99% | ▼ | 8288 | 0 | 11 | 99% | 9% |
| 20260209 | 3,375 | 3,410 | 3,225 | 3,340 | 228,600 | -61,500 | 104% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260206 | 3,255 | 3,400 | 3,050 | 3,200 | 290,100 | 172,800 | 99% | ▼ | 1777 | 0 | 11 | 99% | 8% |
| 20260204 | 3,160 | 3,230 | 3,130 | 3,200 | 97,400 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 4 | 99% | 9% |
| 20260203 | 3,100 | 3,160 | 3,090 | 3,160 | 106,500 | -6,800 | 104% | ▲▲ | 2222 | 0 | 5 | 98% | 8% |
| 20260225 | 3,420 | 3,500 | 3,400 | 3,475 | 142,400 | 12,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260226 | 3,475 | 3,530 | 3,430 | 3,500 | 143,600 | 1,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260205 | 3,290 | 3,290 | 3,190 | 3,230 | 117,300 | 19,900 | 101% | ▲▲▲▲ | 1111 | 41 | 13 | 100% | 9% |
| 20260218 | 3,315 | 3,375 | 3,285 | 3,350 | 106,100 | 12,100 | 102% | ▲▲▲ | 1111 | 51 | 6 | 100% | 10% |
| 20260219 | 3,340 | 3,420 | 3,310 | 3,400 | 94,300 | -11,800 | 101% | ▲▲▲▲ | 2222 | 51 | 7 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 211,000 | 54,800 | 121,300 | 400 | 89,700 | 54,400 |
| 2026-02-13 | 191,000 | 51,900 | 114,000 | 200 | 77,000 | 51,700 |
| 2026-02-20 | 182,300 | 64,600 | 110,500 | 100 | 71,800 | 64,500 |
| 2026-02-27 | 187,300 | 69,500 | 113,000 | 100 | 74,300 | 69,400 |