[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:10077億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,856 | 4,867 | 4,621 | 4,624 | 1,126,400 | 262,800 | 94% | ▼ | 7777 | 0 | 0 | 92% | 7% |
| 20251119 | 4,650 | 4,778 | 4,532 | 4,730 | 1,228,300 | 101,900 | 102% | ▲ | 7771 | 0 | 6 | 94% | 7% |
| 20251204 | 4,830 | 4,860 | 4,765 | 4,770 | 687,600 | 54,300 | 99% | ▼ | 1717 | 51 | 0 | 95% | 3% |
| 20251205 | 4,801 | 4,806 | 4,744 | 4,771 | 528,000 | -159,600 | 100% | ▲ | 8882 | 51 | 0 | 95% | 3% |
| 20251202 | 4,768 | 4,825 | 4,726 | 4,794 | 561,500 | -564,800 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 4% |
| 20251211 | 4,911 | 4,928 | 4,797 | 4,797 | 620,300 | 151,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251201 | 4,932 | 4,959 | 4,772 | 4,800 | 1,126,300 | 555,400 | 97% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251203 | 4,828 | 4,847 | 4,781 | 4,821 | 633,300 | 71,800 | 101% | ▲ | 1111 | 51 | 0 | 96% | 4% |
| 20251125 | 4,815 | 4,858 | 4,713 | 4,825 | 1,105,700 | 91,900 | 99% | ▼ | 7117 | 0 | 0 | 96% | 9% |
| 20251126 | 4,873 | 4,948 | 4,811 | 4,828 | 1,045,900 | -59,800 | 100% | ▲ | 2222 | 51 | 0 | 96% | 9% |
| 20251112 | 4,853 | 4,880 | 4,772 | 4,833 | 1,212,800 | 89,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251114 | 4,881 | 4,916 | 4,830 | 4,846 | 1,173,100 | -285,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 13% |
| 20251120 | 4,800 | 4,885 | 4,777 | 4,851 | 1,159,300 | -69,000 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20251121 | 4,711 | 4,875 | 4,711 | 4,852 | 1,013,800 | -145,500 | 100% | ▲▲▲ | 8882 | 0 | 5 | 96% | 9% |
| 20251208 | 4,874 | 4,880 | 4,799 | 4,859 | 614,900 | 86,900 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251210 | 4,917 | 4,931 | 4,849 | 4,865 | 468,700 | 91,400 | 99% | ▼ | 1117 | 51 | 0 | 97% | 5% |
| 20251209 | 4,859 | 4,902 | 4,841 | 4,895 | 377,300 | -237,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 6% |
| 20251127 | 4,950 | 4,970 | 4,860 | 4,906 | 973,500 | -72,400 | 102% | ▲▲ | 2222 | 51 | 0 | 97% | 6% |
| 20251117 | 4,860 | 4,909 | 4,780 | 4,909 | 863,600 | -309,500 | 101% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20251212 | 4,852 | 4,927 | 4,825 | 4,909 | 535,400 | -84,900 | 102% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20251128 | 4,916 | 4,981 | 4,885 | 4,948 | 570,900 | -402,600 | 101% | ▲▲▲ | 2282 | 51 | 0 | 98% | 7% |
| 20251113 | 4,841 | 5,076 | 4,835 | 5,033 | 1,458,500 | 245,700 | 104% | ▲ | 1171 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 774,300 | 82,900 | 205,200 | 35,000 | 569,100 | 47,900 |
| 2025-11-21 | 670,200 | 86,600 | 179,400 | 39,400 | 490,800 | 47,200 |
| 2025-11-28 | 565,000 | 85,300 | 175,000 | 41,000 | 390,000 | 44,300 |
| 2025-12-05 | 649,300 | 96,900 | 175,900 | 30,400 | 473,400 | 66,500 |
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） |