[1887]日本国土開発:【ゼネコン】道路やトンネル、ダムなどの土木工事
Yahoo! 【プライム/建設業】 売上高:1357010 当期純利益:-71910 総資産:1456770 時価:475億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 490 | 492 | 488 | 491 | 109,500 | 10,000 | 100% | -- | 7774 | 0 | 16 | 99% | 8% |
| 20250819 | 491 | 492 | 489 | 490 | 123,500 | 14,000 | 100% | ▼ | 4117 | 0 | 15 | 99% | 8% |
| 20250820 | 491 | 491 | 489 | 489 | 157,900 | 34,400 | 100% | ▼▼ | 7447 | 0 | 14 | 99% | 7% |
| 20250821 | 488 | 489 | 485 | 485 | 130,600 | -27,300 | 99% | ▼▼▼ | 8888 | 0 | 13 | 98% | 6% |
| 20250822 | 485 | 491 | 485 | 491 | 145,800 | 15,200 | 101% | ▲ | 1471 | 0 | 12 | 99% | 7% |
| 20250825 | 491 | 494 | 489 | 492 | 117,200 | -28,600 | 100% | ▲▲ | 2222 | 0 | 11 | 100% | 7% |
| 20250826 | 492 | 494 | 488 | 489 | 108,100 | -9,100 | 99% | ▼ | 5828 | 0 | 10 | 99% | 7% |
| 20250827 | 488 | 493 | 488 | 490 | 132,000 | 23,900 | 100% | ▲ | 7471 | 0 | 9 | 99% | 6% |
| 20250828 | 490 | 492 | 489 | 492 | 90,500 | -41,500 | 100% | ▲▲ | 8222 | 0 | 8 | 100% | 5% |
| 20250829 | 488 | 494 | 488 | 491 | 126,300 | 35,800 | 100% | ▼ | 1777 | 0 | 7 | 99% | 3% |
| 20250901 | 492 | 500 | 490 | 499 | 192,300 | 66,000 | 102% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20250902 | 499 | 501 | 497 | 498 | 172,500 | -19,800 | 100% | ▼ | 2228 | 0 | 5 | 100% | 4% |
| 20250903 | 498 | 499 | 494 | 496 | 133,500 | -39,000 | 100% | ▼▼ | 8888 | 0 | 4 | 99% | 2% |
| 20250904 | 499 | 500 | 495 | 499 | 90,700 | -42,800 | 101% | ▲ | 2222 | 0 | 3 | 100% | 3% |
| 20250905 | 500 | 507 | 500 | 507 | 226,400 | 135,700 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 5% |
| 20250908 | 522 | 538 | 522 | 532 | 1,150,100 | 923,700 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250909 | 536 | 540 | 530 | 531 | 706,900 | -443,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250910 | 528 | 536 | 521 | 526 | 527,000 | -179,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250911 | 527 | 530 | 522 | 525 | 167,400 | -359,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 8% |
| 20250912 | 523 | 524 | 518 | 522 | 261,600 | 94,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 8% |
| 20250916 | 521 | 523 | 516 | 519 | 168,300 | -93,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250917 | 517 | 517 | 510 | 510 | 129,000 | -39,300 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,054,900 | 107,700 | 279,800 | 0 | 775,100 | 107,700 |
| 2025-09-05 | 1,009,700 | 87,000 | 207,500 | 0 | 802,200 | 87,000 |
| 2025-08-29 | 995,300 | 91,900 | 217,800 | 0 | 777,500 | 91,900 |
| 2025-08-22 | 1,012,400 | 95,600 | 225,300 | 0 | 787,100 | 95,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-03 15:45 | S100T7PT | 株式会社ザイマックスグループ | 変更報告書 |
| 2024-03-18 13:53 | S100T1O3 | 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） |