[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:6489億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 8,303 | 8,306 | 7,788 | 8,061 | 418,000 | 194,800 | 97% | ▼ | 7717 | 0 | 5 | 95% | 5% |
| 20260128 | 8,224 | 8,248 | 8,135 | 8,171 | 196,500 | -60,800 | 98% | ▼▼▼ | 8888 | 24 | 5 | 96% | 6% |
| 20260202 | 8,260 | 8,718 | 8,188 | 8,271 | 472,700 | 54,700 | 103% | ▲ | 1171 | 0 | 3 | 97% | 6% |
| 20260213 | 9,247 | 9,346 | 9,071 | 9,157 | 341,200 | 170,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20260129 | 8,261 | 8,391 | 8,117 | 8,330 | 223,200 | 26,700 | 102% | ▲ | 1711 | 0 | 5 | 98% | 8% |
| 20260127 | 8,272 | 8,325 | 8,140 | 8,325 | 257,300 | 107,900 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 8% |
| 20260126 | 8,375 | 8,488 | 8,341 | 8,341 | 149,400 | -33,600 | 98% | ▼ | 8888 | 0 | 10 | 98% | 8% |
| 20260121 | 8,232 | 8,401 | 8,232 | 8,368 | 117,500 | -26,200 | 100% | ▲ | 8282 | 0 | 10 | 98% | 9% |
| 20260120 | 8,409 | 8,477 | 8,209 | 8,353 | 143,700 | -45,600 | 99% | ▼▼ | 8888 | 51 | 14 | 98% | 11% |
| 20260122 | 8,398 | 8,466 | 8,358 | 8,443 | 139,600 | 22,100 | 101% | ▲▲ | 1111 | 40 | 12 | 99% | 10% |
| 20260119 | 8,499 | 8,579 | 8,428 | 8,471 | 189,300 | 33,800 | 99% | ▼ | 1117 | 0 | 16 | 99% | 13% |
| 20260123 | 8,443 | 8,577 | 8,432 | 8,496 | 183,000 | 43,400 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 11% |
| 20260116 | 8,350 | 8,552 | 8,341 | 8,517 | 155,500 | 29,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 16 | 100% | 13% |
| 20260115 | 8,288 | 8,488 | 8,288 | 8,369 | 126,500 | -400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 11% |
| 20260114 | 8,252 | 8,340 | 8,184 | 8,288 | 126,900 | -94,100 | 100% | ▲▲▲▲ | 2222 | 0 | 16 | 100% | 10% |
| 20260203 | 8,421 | 8,649 | 8,375 | 8,649 | 317,800 | -154,900 | 105% | ▲▲ | 8222 | 0 | 4 | 100% | 9% |
| 20260204 | 8,649 | 8,759 | 8,582 | 8,716 | 224,400 | -93,400 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20260205 | 8,760 | 8,834 | 8,561 | 8,723 | 275,400 | 51,000 | 100% | ▲▲▲▲ | 1711 | 0 | 4 | 100% | 8% |
| 20260206 | 8,786 | 8,890 | 8,679 | 8,875 | 161,900 | -113,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260209 | 9,175 | 9,182 | 9,028 | 9,161 | 170,300 | 8,400 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260210 | 9,180 | 9,279 | 9,136 | 9,226 | 120,000 | -50,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20260212 | 9,184 | 9,430 | 9,180 | 9,379 | 170,600 | 50,600 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260113 | 8,198 | 8,300 | 8,096 | 8,252 | 221,000 | -34,200 | 102% | ▲▲▲ | 2222 | 0 | 16 | 100% | 10% |
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 | 83,600 | 11,500 | 35,400 | 5,900 | 48,200 | 5,600 |
| 2026-01-23 | 75,600 | 9,100 | 34,100 | 5,900 | 41,500 | 3,200 |
| 2026-01-30 | 94,600 | 8,500 | 26,700 | 5,300 | 67,900 | 3,200 |
| 2026-02-06 | 62,300 | 8,300 | 22,200 | 5,400 | 40,100 | 2,900 |