[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:8379億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 4,199 | 4,224 | 4,108 | 4,108 | 1,000,000 | -848,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
20250905 | 4,050 | 4,059 | 3,976 | 4,003 | 746,600 | -366,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
20250916 | 4,109 | 4,115 | 4,061 | 4,089 | 547,300 | -358,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
20250929 | 4,147 | 4,152 | 4,076 | 4,113 | 608,800 | -345,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
20250924 | 4,082 | 4,108 | 4,033 | 4,060 | 721,800 | -278,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
20250909 | 4,048 | 4,069 | 3,996 | 4,014 | 480,600 | -273,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
20251003 | 3,904 | 3,997 | 3,904 | 3,997 | 612,900 | -262,500 | 103% | ▲ | 8282 | 51 | 2 | 96% | 3% |
20251007 | 4,170 | 4,170 | 4,055 | 4,082 | 750,200 | -261,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
20250911 | 4,106 | 4,149 | 4,073 | 4,095 | 611,700 | -239,400 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
20250925 | 4,050 | 4,070 | 4,025 | 4,057 | 559,700 | -162,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 4% |
20250918 | 4,038 | 4,073 | 4,003 | 4,057 | 799,000 | -70,500 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
20251001 | 4,051 | 4,056 | 3,953 | 4,001 | 595,900 | -31,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
20250908 | 3,969 | 4,041 | 3,950 | 4,039 | 754,100 | 7,500 | 101% | ▲ | 7771 | 0 | 13 | 99% | 5% |
20250930 | 4,092 | 4,098 | 4,055 | 4,056 | 627,600 | 18,800 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 2% |
20251002 | 4,010 | 4,028 | 3,883 | 3,891 | 875,400 | 279,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20250912 | 4,144 | 4,182 | 4,066 | 4,080 | 905,500 | 293,800 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
20250917 | 4,034 | 4,057 | 3,994 | 4,020 | 869,500 | 322,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
20250910 | 4,035 | 4,128 | 4,033 | 4,092 | 851,100 | 370,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
20250926 | 4,112 | 4,189 | 4,094 | 4,172 | 954,300 | 394,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20251006 | 4,083 | 4,175 | 4,063 | 4,158 | 1,012,100 | 399,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250919 | 4,049 | 4,169 | 4,031 | 4,154 | 1,848,600 | 1,049,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 600,000 | 131,700 | 167,100 | 92,400 | 432,900 | 39,300 |
2025-09-12 | 555,600 | 83,400 | 151,500 | 40,200 | 404,100 | 43,200 |
2025-09-19 | 477,100 | 89,700 | 127,400 | 41,700 | 349,700 | 48,000 |
2025-09-26 | 470,900 | 66,800 | 123,100 | 33,800 | 347,800 | 33,000 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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) |
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) |