[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:2412億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 7,080 | 7,180 | 7,060 | 7,180 | 48,700 | 14,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250819 | 7,000 | 7,180 | 7,000 | 7,150 | 60,300 | 8,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250813 | 7,000 | 7,160 | 6,970 | 7,100 | 47,500 | -15,300 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 9% |
| 20250825 | 7,190 | 7,210 | 7,020 | 7,070 | 89,400 | 40,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20250815 | 7,020 | 7,090 | 6,960 | 7,070 | 41,900 | -15,500 | 100% | ▲ | 8882 | 51 | 0 | 100% | 9% |
| 20250821 | 7,030 | 7,060 | 6,960 | 7,060 | 34,500 | -64,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250818 | 7,070 | 7,110 | 7,020 | 7,060 | 52,100 | 10,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250820 | 7,110 | 7,110 | 6,870 | 7,050 | 99,000 | 38,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250814 | 7,050 | 7,100 | 7,000 | 7,050 | 57,400 | 9,900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20250807 | 6,990 | 7,090 | 6,900 | 7,010 | 102,900 | 17,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250812 | 7,080 | 7,100 | 6,980 | 7,000 | 62,800 | 5,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250808 | 7,010 | 7,070 | 6,930 | 6,990 | 57,800 | -45,100 | 100% | ▼ | 8228 | 51 | 0 | 100% | 9% |
| 20250826 | 7,050 | 7,080 | 6,840 | 6,900 | 89,400 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250806 | 6,680 | 6,900 | 6,660 | 6,890 | 85,200 | 37,200 | 103% | ▲▲▲ | 1171 | 0 | 5 | 100% | 7% |
| 20250828 | 6,730 | 6,770 | 6,620 | 6,770 | 63,400 | -16,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20250827 | 6,830 | 6,850 | 6,760 | 6,760 | 79,800 | -9,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20250805 | 6,750 | 6,750 | 6,650 | 6,710 | 48,000 | -68,400 | 100% | ▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20250804 | 6,390 | 6,740 | 6,370 | 6,690 | 116,400 | 34,200 | 103% | ▲ | 1771 | 0 | 2 | 99% | 4% |
| 20250728 | 6,800 | 6,830 | 6,600 | 6,600 | 92,300 | 32,700 | 97% | ▼ | 1717 | 0 | 16 | 97% | 7% |
| 20250731 | 6,520 | 6,660 | 6,470 | 6,580 | 113,400 | -210,800 | 101% | ▲ | 8282 | 0 | 5 | 97% | 4% |
| 20250729 | 6,570 | 6,610 | 6,530 | 6,560 | 67,600 | -24,700 | 99% | ▼▼ | 8888 | 0 | 8 | 97% | 5% |
| 20250730 | 6,650 | 6,730 | 6,210 | 6,510 | 324,200 | 256,600 | 99% | ▼▼▼ | 1717 | 24 | 7 | 96% | 3% |
| 20250801 | 6,540 | 6,560 | 6,450 | 6,490 | 82,200 | -31,200 | 99% | ▼ | 8828 | 0 | 4 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 1949 | JPM Securities Japan Co Ltd. | 171,655 | 0% | ▼ | -6,951 |
| 2025-08-20 | 1949 | JPM Securities Japan Co Ltd. | 178,606 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 71,900 | 17,600 | 22,300 | 4,000 | 49,600 | 13,600 |
| 2025-08-08 | 50,200 | 21,000 | 15,800 | 4,000 | 34,400 | 17,000 |
| 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 |