[1949]住友電設:【住友電工】関西が地盤でビルや工場などの電気設備工事に強い
Yahoo! 【プライム/建設業】 売上高:1855240 当期純利益:100600 総資産:1816640 時価:2373億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 6,760 | 6,870 | 6,690 | 6,740 | 56,600 | 20,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250822 | 7,080 | 7,180 | 7,060 | 7,180 | 48,700 | 14,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250818 | 7,070 | 7,110 | 7,020 | 7,060 | 52,100 | 10,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250904 | 6,630 | 6,760 | 6,630 | 6,710 | 53,700 | 4,600 | 102% | ▲▲ | 1171 | 0 | 0 | 93% | 2% |
| 20250825 | 7,190 | 7,210 | 7,020 | 7,070 | 89,400 | 40,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20250819 | 7,000 | 7,180 | 7,000 | 7,150 | 60,300 | 8,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250910 | 6,610 | 6,710 | 6,590 | 6,680 | 36,500 | -100 | 102% | ▲ | 2282 | 51 | 0 | 93% | 2% |
| 20250909 | 6,650 | 6,700 | 6,530 | 6,580 | 36,600 | -18,100 | 99% | ▼ | 2828 | 0 | 0 | 92% | 0% |
| 20250829 | 6,750 | 6,770 | 6,690 | 6,740 | 64,000 | 600 | 100% | ▼ | 4117 | 0 | 0 | 94% | 4% |
| 20250905 | 6,700 | 6,710 | 6,580 | 6,640 | 62,600 | 8,900 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250820 | 7,110 | 7,110 | 6,870 | 7,050 | 99,000 | 38,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250903 | 6,660 | 6,660 | 6,520 | 6,610 | 49,100 | 4,200 | 101% | ▲ | 7771 | 51 | 0 | 92% | 1% |
| 20250821 | 7,030 | 7,060 | 6,960 | 7,060 | 34,500 | -64,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250902 | 6,680 | 6,690 | 6,570 | 6,570 | 44,900 | -12,300 | 99% | ▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
| 20250912 | 6,760 | 6,800 | 6,650 | 6,660 | 47,000 | -9,600 | 99% | ▼ | 8858 | 0 | 0 | 93% | 1% |
| 20250828 | 6,730 | 6,770 | 6,620 | 6,770 | 63,400 | -16,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20250815 | 7,020 | 7,090 | 6,960 | 7,070 | 41,900 | -15,500 | 100% | ▲ | 8882 | 51 | 0 | 100% | 9% |
| 20250908 | 6,590 | 6,680 | 6,550 | 6,640 | 54,700 | -7,900 | 100% | -- | 8885 | 0 | 0 | 92% | 1% |
| 20250901 | 6,710 | 6,720 | 6,560 | 6,620 | 57,200 | -6,800 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250827 | 6,830 | 6,850 | 6,760 | 6,760 | 79,800 | -9,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20250826 | 7,050 | 7,080 | 6,840 | 6,900 | 89,400 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1949 | JPM Securities Japan Co Ltd. | 178,606 | 1% | ▲ | |
| 2025-08-21 | 1949 | JPM Securities Japan Co Ltd. | 171,655 | 0% | ▼ | -6,951 |
| 2025-09-02 | 1949 | JPM Securities Japan Co Ltd. | 180,855 | 1% | ▲ | 9,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 42,100 | 21,700 | 12,900 | 4,000 | 29,200 | 17,700 |
| 2025-08-22 | 36,300 | 22,700 | 14,800 | 4,000 | 21,500 | 18,700 |
| 2025-08-29 | 51,600 | 21,000 | 18,700 | 3,900 | 32,900 | 17,100 |
| 2025-09-05 | 48,900 | 16,300 | 17,700 | 3,900 | 31,200 | 12,400 |