[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/03建設業】 売上高:1357010 当期純利益:-71910 総資産:1456770 時価:484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 540 | 541 | 535 | 538 | 192,200 | -97,800 | 100% | ▲ | 2822 | 0 | 0 | 94% | 8% |
| 20251112 | 539 | 546 | 538 | 542 | 324,000 | 131,800 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 7% |
| 20251113 | 545 | 546 | 541 | 544 | 183,300 | -140,700 | 100% | ▲▲▲ | 5222 | 0 | 0 | 95% | 4% |
| 20251114 | 541 | 545 | 541 | 544 | 199,900 | 16,600 | 100% | -- | 7474 | 0 | 0 | 95% | 2% |
| 20251117 | 545 | 545 | 538 | 541 | 199,400 | -500 | 99% | ▼ | 5828 | 0 | 0 | 95% | 2% |
| 20251118 | 540 | 542 | 534 | 534 | 433,900 | 234,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251119 | 538 | 540 | 534 | 539 | 255,500 | -178,400 | 101% | ▲ | 8582 | 0 | 0 | 94% | 1% |
| 20251120 | 541 | 543 | 539 | 539 | 273,100 | 17,600 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
| 20251121 | 539 | 550 | 538 | 550 | 298,900 | 25,800 | 102% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251125 | 554 | 554 | 545 | 548 | 362,400 | 63,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251126 | 553 | 556 | 547 | 554 | 775,600 | 413,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251127 | 540 | 548 | 535 | 544 | 594,500 | -181,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251128 | 544 | 556 | 541 | 553 | 251,600 | -342,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251201 | 555 | 556 | 541 | 542 | 233,800 | -17,800 | 98% | ▼ | 5528 | 0 | 0 | 98% | 1% |
| 20251202 | 544 | 544 | 532 | 535 | 211,200 | -22,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251203 | 534 | 534 | 526 | 529 | 201,700 | -9,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251204 | 528 | 532 | 525 | 528 | 172,500 | -29,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251205 | 526 | 527 | 520 | 520 | 179,700 | 7,200 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251208 | 525 | 538 | 521 | 537 | 224,100 | 44,400 | 103% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251209 | 537 | 542 | 528 | 528 | 217,100 | -7,000 | 98% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251210 | 533 | 533 | 523 | 525 | 140,000 | -77,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251211 | 525 | 526 | 514 | 515 | 269,300 | 129,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251212 | 520 | 522 | 518 | 520 | 124,900 | -144,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 674,100 | 131,400 | 290,600 | 4,800 | 383,500 | 126,600 |
| 2025-11-28 | 710,600 | 163,300 | 333,500 | 4,800 | 377,100 | 158,500 |
| 2025-11-21 | 649,400 | 164,800 | 268,500 | 12,900 | 380,900 | 151,900 |
| 2025-11-14 | 643,000 | 158,200 | 269,200 | 100 | 373,800 | 158,100 |
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） |