[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:5531億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 7,303 | 7,303 | 7,219 | 7,249 | 114,000 | -32,500 | 100% | ▲ | 2222 | 51 | 6 | 98% | 5% |
| 20251021 | 7,262 | 7,295 | 7,199 | 7,210 | 103,800 | -10,200 | 99% | ▼ | 8888 | 0 | 5 | 98% | 4% |
| 20251022 | 7,405 | 7,583 | 7,375 | 7,556 | 277,600 | 173,800 | 105% | ▲ | 1111 | 0 | 6 | 100% | 9% |
| 20251023 | 7,512 | 7,623 | 7,450 | 7,577 | 179,000 | -98,600 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 10% |
| 20251024 | 7,555 | 7,620 | 7,502 | 7,588 | 130,600 | -48,400 | 100% | ▲▲▲ | 8222 | 0 | 5 | 100% | 10% |
| 20251027 | 7,666 | 7,733 | 7,593 | 7,703 | 194,600 | 64,000 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 12% |
| 20251028 | 7,662 | 7,708 | 7,406 | 7,429 | 213,700 | 19,100 | 96% | ▼ | 7777 | 0 | 3 | 96% | 8% |
| 20251029 | 7,830 | 8,023 | 7,787 | 7,919 | 489,600 | 275,900 | 107% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251030 | 7,919 | 8,065 | 7,870 | 8,049 | 316,700 | -172,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251031 | 8,157 | 8,369 | 7,799 | 8,158 | 627,500 | 310,800 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 17% |
| 20251104 | 8,193 | 8,200 | 7,712 | 7,757 | 544,000 | -83,500 | 95% | ▼ | 8828 | 0 | 0 | 95% | 11% |
| 20251105 | 7,607 | 7,744 | 7,340 | 7,562 | 381,800 | -162,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 8% |
| 20251106 | 7,610 | 7,700 | 7,533 | 7,636 | 279,900 | -101,900 | 101% | ▲ | 8222 | 0 | 0 | 94% | 9% |
| 20251107 | 7,512 | 7,523 | 7,437 | 7,464 | 313,700 | 33,800 | 98% | ▼ | 7777 | 0 | 0 | 91% | 7% |
| 20251110 | 7,390 | 7,467 | 7,343 | 7,397 | 398,500 | 84,800 | 99% | ▼▼ | 7777 | 0 | 10 | 91% | 6% |
| 20251111 | 7,358 | 7,432 | 7,312 | 7,372 | 324,000 | -74,500 | 100% | ▼▼▼ | 8888 | 51 | 9 | 90% | 5% |
| 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 | 0 | 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 | 0 | 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% |
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 | 103,100 | 16,700 | 21,500 | 6,300 | 81,600 | 10,400 |
| 2025-11-07 | 82,300 | 19,300 | 19,200 | 6,300 | 63,100 | 13,000 |
| 2025-10-31 | 65,400 | 20,800 | 22,000 | 6,600 | 43,400 | 14,200 |
| 2025-10-24 | 54,800 | 22,500 | 14,700 | 7,900 | 40,100 | 14,600 |