[1959]九電工:【電気工事】電気設備・空調管の一体施工
Yahoo! 【プライム/03建設業】 売上高:4739540 当期純利益:288830 総資産:4884720 時価:5477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 7,370 | 7,460 | 7,333 | 7,417 | 245,800 | -78,200 | 101% | ▲ | 2222 | 0 | 8 | 91% | 3% |
| 20251113 | 7,427 | 7,590 | 7,424 | 7,523 | 237,500 | -8,300 | 101% | ▲▲ | 2222 | 0 | 7 | 92% | 4% |
| 20251114 | 7,474 | 7,564 | 7,430 | 7,509 | 213,100 | -24,400 | 100% | ▼ | 8228 | 51 | 8 | 92% | 4% |
| 20251117 | 7,603 | 7,669 | 7,517 | 7,669 | 228,500 | 15,400 | 102% | ▲ | 1111 | 0 | 0 | 94% | 6% |
| 20251118 | 7,560 | 7,597 | 7,279 | 7,296 | 222,400 | -6,100 | 95% | ▼ | 8888 | 51 | 7 | 89% | 1% |
| 20251119 | 7,360 | 7,516 | 7,301 | 7,461 | 183,400 | -39,000 | 102% | ▲ | 8282 | 51 | 3 | 91% | 2% |
| 20251120 | 7,761 | 7,761 | 7,618 | 7,686 | 230,700 | 47,300 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20251121 | 7,593 | 7,820 | 7,593 | 7,806 | 270,300 | 39,600 | 102% | ▲▲▲ | 1771 | 0 | 0 | 96% | 7% |
| 20251125 | 7,845 | 7,895 | 7,756 | 7,794 | 161,600 | -108,700 | 100% | ▼ | 2228 | 0 | 0 | 96% | 7% |
| 20251126 | 7,850 | 7,967 | 7,844 | 7,920 | 149,600 | -12,000 | 102% | ▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251127 | 8,000 | 8,074 | 7,939 | 7,946 | 203,900 | 54,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 9% |
| 20251128 | 7,922 | 7,964 | 7,782 | 7,921 | 179,300 | -24,600 | 100% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251201 | 7,979 | 8,000 | 7,720 | 7,722 | 175,100 | -4,200 | 97% | ▼▼ | 2828 | 51 | 0 | 95% | 6% |
| 20251202 | 7,684 | 7,697 | 7,572 | 7,639 | 142,800 | -32,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 5% |
| 20251203 | 7,666 | 7,666 | 7,533 | 7,604 | 201,100 | 58,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251204 | 7,616 | 7,647 | 7,535 | 7,555 | 169,200 | -31,900 | 99% | ▼▼▼▼▼ | 8288 | 51 | 0 | 95% | 4% |
| 20251205 | 7,573 | 7,615 | 7,533 | 7,576 | 151,500 | -17,700 | 100% | ▲ | 8882 | 51 | 0 | 95% | 4% |
| 20251208 | 7,726 | 7,803 | 7,686 | 7,706 | 167,800 | 16,300 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251209 | 7,800 | 7,820 | 7,714 | 7,790 | 135,800 | -32,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 7% |
| 20251210 | 7,837 | 7,849 | 7,592 | 7,642 | 222,900 | 87,100 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251211 | 7,688 | 7,713 | 7,596 | 7,596 | 187,400 | -35,500 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 4% |
| 20251212 | 7,708 | 7,750 | 7,652 | 7,730 | 134,700 | -52,700 | 102% | ▲ | 2222 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 75,900 | 10,600 | 24,100 | 5,100 | 51,800 | 5,500 |
| 2025-11-28 | 74,000 | 13,400 | 24,700 | 5,200 | 49,300 | 8,200 |
| 2025-11-21 | 76,900 | 14,300 | 26,100 | 7,000 | 50,800 | 7,300 |
| 2025-11-14 | 103,100 | 16,700 | 21,500 | 6,300 | 81,600 | 10,400 |