[1942]関電工:【電気工事】財務内容良好防災設備も販売
Yahoo! 【プライム/03建設業】 売上高:6718880 当期純利益:423800 総資産:6032200 時価:9948億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 4,440 | 4,515 | 4,364 | 4,420 | 1,504,000 | -379,500 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 14% |
| 20251017 | 4,382 | 4,423 | 4,292 | 4,292 | 841,000 | -663,000 | 97% | ▼ | 8888 | 0 | 9 | 97% | 10% |
| 20251020 | 4,350 | 4,372 | 4,305 | 4,349 | 746,100 | -94,900 | 101% | ▲ | 8282 | 0 | 6 | 98% | 12% |
| 20251021 | 4,390 | 4,428 | 4,313 | 4,337 | 886,000 | 139,900 | 100% | ▼ | 1117 | 0 | 7 | 98% | 11% |
| 20251022 | 4,360 | 4,417 | 4,343 | 4,414 | 747,000 | -139,000 | 102% | ▲ | 8282 | 51 | 6 | 100% | 13% |
| 20251023 | 4,361 | 4,475 | 4,352 | 4,455 | 768,800 | 21,800 | 101% | ▲▲ | 1111 | 51 | 5 | 100% | 14% |
| 20251024 | 4,480 | 4,564 | 4,418 | 4,542 | 1,066,200 | 297,400 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 17% |
| 20251027 | 4,540 | 4,592 | 4,526 | 4,574 | 983,300 | -82,900 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20251028 | 4,531 | 4,565 | 4,406 | 4,433 | 1,063,300 | 80,000 | 97% | ▼ | 7777 | 0 | 2 | 97% | 14% |
| 20251029 | 4,853 | 4,990 | 4,716 | 4,885 | 3,866,900 | 2,803,600 | 110% | ▲ | 1111 | 0 | 0 | 100% | 26% |
| 20251030 | 4,858 | 4,955 | 4,810 | 4,942 | 1,534,900 | -2,332,000 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 27% |
| 20251031 | 4,965 | 5,032 | 4,567 | 4,717 | 4,893,000 | 3,358,100 | 95% | ▼ | 1717 | 0 | 0 | 95% | 18% |
| 20251104 | 4,716 | 4,923 | 4,646 | 4,826 | 2,945,300 | -1,947,700 | 102% | ▲ | 8282 | 0 | 8 | 98% | 18% |
| 20251105 | 4,783 | 4,850 | 4,572 | 4,823 | 1,906,100 | -1,039,200 | 100% | ▼ | 8828 | 0 | 7 | 98% | 18% |
| 20251106 | 4,791 | 4,929 | 4,760 | 4,912 | 1,373,100 | -533,000 | 102% | ▲ | 2222 | 0 | 6 | 99% | 17% |
| 20251107 | 4,855 | 4,943 | 4,819 | 4,843 | 1,249,900 | -123,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 15% |
| 20251110 | 4,887 | 4,888 | 4,820 | 4,864 | 967,500 | -282,400 | 100% | ▲ | 8222 | 0 | 0 | 98% | 16% |
| 20251111 | 4,866 | 4,908 | 4,825 | 4,884 | 1,123,600 | 156,100 | 100% | ▲▲ | 1171 | 51 | 0 | 99% | 16% |
| 20251112 | 4,853 | 4,880 | 4,772 | 4,833 | 1,212,800 | 89,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251113 | 4,841 | 5,076 | 4,835 | 5,033 | 1,458,500 | 245,700 | 104% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20251114 | 4,881 | 4,916 | 4,830 | 4,846 | 1,173,100 | -285,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 800,300 | 85,000 | 200,600 | 37,100 | 599,700 | 47,900 |
| 2025-10-31 | 756,700 | 95,700 | 199,800 | 36,700 | 556,900 | 59,000 |
| 2025-10-24 | 470,600 | 85,200 | 164,700 | 35,200 | 305,900 | 50,000 |
| 2025-10-17 | 520,000 | 83,000 | 163,200 | 36,500 | 356,800 | 46,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 10:12 | S100WDK3 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-20 10:35 | S100TMZJ | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |