[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:13019億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 5,461 | 5,582 | 5,410 | 5,571 | 1,454,200 | 355,800 | 102% | ▲ | 1771 | 0 | 2 | 95% | 11% |
| 20260213 | 6,308 | 6,460 | 6,172 | 6,342 | 1,967,000 | -245,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20260205 | 5,738 | 5,758 | 5,525 | 5,621 | 1,217,600 | -468,800 | 98% | ▼▼ | 8888 | 0 | 5 | 96% | 3% |
| 20260204 | 5,906 | 5,918 | 5,609 | 5,753 | 1,686,400 | -17,900 | 99% | ▼ | 2828 | 0 | 6 | 98% | 6% |
| 20260203 | 5,627 | 5,830 | 5,612 | 5,825 | 1,704,300 | 167,900 | 105% | ▲ | 1111 | 0 | 5 | 99% | 7% |
| 20260202 | 5,522 | 5,696 | 5,460 | 5,557 | 1,536,400 | -2,488,300 | 100% | ▼▼ | 2228 | 0 | 2 | 94% | 6% |
| 20260130 | 5,470 | 5,691 | 5,435 | 5,563 | 4,024,700 | -2,885,800 | 97% | ▼ | 8288 | 0 | 3 | 95% | 11% |
| 20260113 | 5,731 | 5,734 | 5,588 | 5,622 | 941,300 | -90,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260127 | 5,541 | 5,557 | 5,413 | 5,472 | 1,098,400 | -708,100 | 98% | ▼▼ | 8888 | 0 | 6 | 93% | 9% |
| 20260126 | 5,583 | 5,678 | 5,526 | 5,560 | 1,806,500 | 804,000 | 96% | ▼ | 7777 | 0 | 11 | 94% | 11% |
| 20260123 | 5,743 | 5,795 | 5,706 | 5,767 | 1,002,500 | -54,100 | 100% | ▲▲ | 2282 | 0 | 14 | 98% | 15% |
| 20260122 | 5,770 | 5,793 | 5,683 | 5,743 | 1,056,600 | -13,600 | 100% | ▲ | 8222 | 0 | 15 | 98% | 14% |
| 20260119 | 5,850 | 5,929 | 5,806 | 5,883 | 724,700 | -245,000 | 100% | ▼ | 2228 | 0 | 18 | 100% | 22% |
| 20260114 | 5,640 | 5,680 | 5,557 | 5,680 | 824,300 | -117,000 | 101% | ▲▲▲ | 8882 | 0 | 19 | 100% | 18% |
| 20260129 | 5,573 | 6,010 | 5,402 | 5,759 | 6,910,500 | 5,456,300 | 103% | ▲▲ | 1711 | 22 | 8 | 98% | 15% |
| 20260121 | 5,659 | 5,800 | 5,612 | 5,740 | 1,070,200 | 356,300 | 100% | ▼▼▼ | 7777 | 24 | 14 | 98% | 14% |
| 20260209 | 5,927 | 5,999 | 5,816 | 5,972 | 1,371,700 | 352,600 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 9% |
| 20260116 | 5,745 | 5,899 | 5,682 | 5,885 | 969,700 | 140,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 22% |
| 20260115 | 5,670 | 5,790 | 5,643 | 5,697 | 829,300 | 5,000 | 100% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 18% |
| 20260210 | 6,000 | 6,074 | 5,985 | 6,022 | 1,663,900 | 292,200 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20260212 | 6,050 | 6,444 | 6,045 | 6,408 | 2,212,900 | 549,000 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20260120 | 5,876 | 5,878 | 5,719 | 5,741 | 713,900 | -10,800 | 98% | ▼▼ | 8828 | 51 | 17 | 98% | 19% |
| 20260206 | 5,632 | 5,809 | 5,598 | 5,753 | 1,019,100 | -198,500 | 102% | ▲ | 2282 | 51 | 2 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 552,800 | 86,600 | 241,500 | 36,500 | 311,300 | 50,100 |
| 2026-01-23 | 649,000 | 75,300 | 249,600 | 34,900 | 399,400 | 40,400 |
| 2026-01-30 | 788,000 | 335,400 | 217,400 | 160,300 | 570,600 | 175,100 |
| 2026-02-06 | 635,700 | 440,300 | 175,500 | 261,200 | 460,200 | 179,100 |
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） |
| 2026-02-09 10:11 | S100XFUC | 東京電力パワーグリッド株式会社 | 変更報告書 |