[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:5454億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 7,676 | 7,784 | 7,652 | 7,697 | 125,400 | 15,900 | 99% | ▼ | 7177 | 0 | 0 | 99% | 2% |
| 20251229 | 7,751 | 7,800 | 7,621 | 7,743 | 109,500 | -11,600 | 100% | ▲ | 2882 | 51 | 0 | 99% | 3% |
| 20251226 | 7,759 | 7,779 | 7,656 | 7,706 | 121,100 | 21,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251209 | 7,800 | 7,820 | 7,714 | 7,790 | 135,800 | -32,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 98% | 7% |
| 20251215 | 7,700 | 7,761 | 7,650 | 7,733 | 158,200 | 23,500 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 6% |
| 20251225 | 7,693 | 7,760 | 7,652 | 7,722 | 100,100 | -89,200 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251224 | 7,699 | 7,766 | 7,677 | 7,693 | 189,300 | -26,800 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251223 | 7,702 | 7,732 | 7,624 | 7,682 | 216,100 | 45,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251222 | 7,760 | 7,760 | 7,669 | 7,741 | 171,100 | -75,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251219 | 7,584 | 7,712 | 7,529 | 7,693 | 246,800 | 119,300 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251216 | 7,656 | 7,719 | 7,573 | 7,670 | 137,600 | -20,600 | 99% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251128 | 7,922 | 7,964 | 7,782 | 7,921 | 179,300 | -24,600 | 100% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251212 | 7,708 | 7,750 | 7,652 | 7,730 | 134,700 | -52,700 | 102% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251208 | 7,726 | 7,803 | 7,686 | 7,706 | 167,800 | 16,300 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251211 | 7,688 | 7,713 | 7,596 | 7,596 | 187,400 | -35,500 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 4% |
| 20251210 | 7,837 | 7,849 | 7,592 | 7,642 | 222,900 | 87,100 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251203 | 7,666 | 7,666 | 7,533 | 7,604 | 201,100 | 58,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251202 | 7,684 | 7,697 | 7,572 | 7,639 | 142,800 | -32,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 5% |
| 20251217 | 7,628 | 7,628 | 7,447 | 7,528 | 185,500 | 47,900 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251218 | 7,512 | 7,599 | 7,481 | 7,546 | 127,500 | -58,000 | 100% | ▲ | 8282 | 51 | 0 | 95% | 0% |
| 20251205 | 7,573 | 7,615 | 7,533 | 7,576 | 151,500 | -17,700 | 100% | ▲ | 8882 | 51 | 0 | 95% | 4% |
| 20251204 | 7,616 | 7,647 | 7,535 | 7,555 | 169,200 | -31,900 | 99% | ▼▼▼▼▼ | 8288 | 51 | 0 | 95% | 4% |
| 20251201 | 7,979 | 8,000 | 7,720 | 7,722 | 175,100 | -4,200 | 97% | ▼▼ | 2828 | 51 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 74,000 | 13,400 | 24,700 | 5,200 | 49,300 | 8,200 |
| 2025-12-05 | 75,900 | 10,600 | 24,100 | 5,100 | 51,800 | 5,500 |
| 2025-12-12 | 76,900 | 10,700 | 24,900 | 5,000 | 52,000 | 5,700 |
| 2025-12-19 | 73,000 | 10,400 | 25,400 | 5,100 | 47,600 | 5,300 |