[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/建設業】 売上高:6718880 当期純利益:423800 総資産:6032200 時価:7981億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,461 | 3,512 | 3,427 | 3,428 | 828,900 | -13,000 | 99% | ▼ | 2228 | 0 | 5 | 99% | 4% |
| 20250729 | 3,389 | 3,512 | 3,378 | 3,461 | 1,056,500 | 227,600 | 101% | ▲ | 4771 | 0 | 3 | 100% | 5% |
| 20250730 | 3,491 | 3,560 | 3,479 | 3,546 | 1,396,300 | 339,800 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 7% |
| 20250731 | 3,562 | 3,719 | 3,431 | 3,596 | 3,338,800 | 1,942,500 | 101% | ▲▲▲ | 1711 | 0 | 4 | 100% | 9% |
| 20250801 | 3,647 | 3,788 | 3,585 | 3,725 | 1,817,600 | -1,521,200 | 104% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 12% |
| 20250804 | 3,675 | 3,763 | 3,640 | 3,703 | 1,487,100 | -330,500 | 99% | ▼ | 8228 | 0 | 4 | 99% | 11% |
| 20250805 | 3,671 | 3,773 | 3,664 | 3,744 | 955,800 | -531,300 | 101% | ▲ | 2282 | 0 | 3 | 100% | 13% |
| 20250806 | 3,750 | 3,858 | 3,746 | 3,844 | 1,071,700 | 115,900 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 16% |
| 20250807 | 3,869 | 3,910 | 3,818 | 3,881 | 1,157,800 | 86,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250808 | 3,880 | 3,906 | 3,838 | 3,843 | 1,335,100 | 177,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 16% |
| 20250812 | 3,909 | 3,937 | 3,869 | 3,909 | 941,100 | -394,000 | 102% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250813 | 3,910 | 3,970 | 3,897 | 3,939 | 911,500 | -29,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250814 | 3,916 | 3,960 | 3,825 | 3,956 | 1,065,700 | 154,200 | 100% | ▲▲▲ | 7711 | 0 | 0 | 100% | 16% |
| 20250815 | 3,934 | 3,959 | 3,906 | 3,954 | 693,300 | -372,400 | 100% | ▼ | 8228 | 51 | 0 | 100% | 16% |
| 20250818 | 3,963 | 3,983 | 3,891 | 3,902 | 931,600 | 238,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 15% |
| 20250819 | 3,851 | 3,889 | 3,826 | 3,859 | 1,154,600 | 223,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 13% |
| 20250820 | 3,820 | 3,858 | 3,735 | 3,857 | 1,344,500 | 189,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250821 | 3,852 | 3,854 | 3,801 | 3,845 | 864,200 | -480,300 | 100% | ▼▼▼▼▼ | 8228 | 24 | 0 | 97% | 13% |
| 20250822 | 3,859 | 3,949 | 3,833 | 3,932 | 1,005,200 | 141,000 | 102% | ▲ | 1111 | 0 | 0 | 99% | 15% |
| 20250825 | 3,980 | 3,995 | 3,890 | 3,895 | 1,085,400 | 80,200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 14% |
| 20250826 | 3,896 | 3,920 | 3,828 | 3,875 | 729,500 | -355,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250827 | 3,890 | 3,918 | 3,876 | 3,888 | 654,400 | -75,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 582,900 | 203,600 | 173,700 | 104,400 | 409,200 | 99,200 |
| 2025-08-15 | 563,400 | 175,600 | 185,400 | 136,200 | 378,000 | 39,400 |
| 2025-08-08 | 553,400 | 176,100 | 157,300 | 138,900 | 396,100 | 37,200 |
| 2025-08-01 | 422,700 | 147,900 | 120,300 | 104,300 | 302,400 | 43,600 |
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） |