[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/建設業】 売上高:4739540 当期純利益:288830 総資産:4884720 時価:5013億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 7,283 | 7,292 | 7,175 | 7,273 | 221,500 | -96,900 | 100% | ▲▲▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 18% |
| 20250814 | 7,271 | 7,293 | 7,173 | 7,272 | 204,100 | -17,400 | 100% | ▼ | 2888 | 0 | 0 | 100% | 18% |
| 20250815 | 7,221 | 7,272 | 7,187 | 7,267 | 150,900 | -53,200 | 100% | ▼▼ | 8288 | 51 | 0 | 100% | 18% |
| 20250808 | 7,148 | 7,240 | 7,118 | 7,193 | 279,800 | -67,300 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250812 | 7,250 | 7,306 | 7,200 | 7,242 | 318,400 | 38,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 17% |
| 20250818 | 7,247 | 7,272 | 7,173 | 7,209 | 267,300 | 116,400 | 99% | ▼▼▼ | 4717 | 24 | 0 | 99% | 17% |
| 20250807 | 7,150 | 7,178 | 7,067 | 7,121 | 347,100 | -20,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250819 | 7,191 | 7,195 | 7,120 | 7,164 | 213,400 | -53,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 99% | 16% |
| 20250821 | 7,063 | 7,146 | 7,040 | 7,128 | 213,200 | -20,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 15% |
| 20250820 | 7,105 | 7,143 | 7,023 | 7,111 | 233,500 | 20,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 98% | 15% |
| 20250806 | 6,922 | 7,088 | 6,893 | 7,067 | 367,100 | -30,500 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 15% |
| 20250822 | 7,123 | 7,196 | 7,110 | 7,176 | 148,600 | -64,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250805 | 6,810 | 6,910 | 6,762 | 6,871 | 397,600 | 88,000 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 11% |
| 20250828 | 6,975 | 7,075 | 6,966 | 7,075 | 209,300 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250728 | 6,876 | 7,000 | 6,581 | 6,582 | 941,400 | -52,700 | 99% | ▼ | 2228 | 0 | 11 | 99% | 10% |
| 20250825 | 7,174 | 7,203 | 7,043 | 7,067 | 179,800 | 31,200 | 98% | ▼ | 1717 | 51 | 0 | 97% | 10% |
| 20250804 | 6,592 | 6,720 | 6,564 | 6,710 | 309,600 | -26,300 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 9% |
| 20250826 | 7,067 | 7,121 | 6,988 | 7,031 | 177,100 | -2,700 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20250827 | 6,948 | 7,073 | 6,942 | 7,026 | 213,500 | 36,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 9% |
| 20250730 | 6,408 | 6,487 | 6,395 | 6,464 | 279,800 | -231,200 | 101% | ▲ | 8282 | 0 | 5 | 97% | 8% |
| 20250801 | 6,421 | 6,674 | 6,406 | 6,610 | 335,900 | 54,300 | 102% | ▲ | 1771 | 0 | 3 | 99% | 7% |
| 20250731 | 6,444 | 6,482 | 6,410 | 6,457 | 281,600 | 1,800 | 100% | ▼ | 7117 | 0 | 4 | 97% | 7% |
| 20250729 | 6,580 | 6,580 | 6,388 | 6,425 | 511,000 | -430,400 | 98% | ▼▼ | 8888 | 0 | 7 | 96% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1959 | GOLDMAN SACHS INTERNATIONAL | 355,822 | 1% | ▲ | |
| 2025-08-19 | 1959 | GOLDMAN SACHS INTERNATIONAL | 348,189 | 0% | ▼ | -7,633 |
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 | 87,500 | 24,500 | 22,300 | 9,700 | 65,200 | 14,800 |
| 2025-08-08 | 93,200 | 26,300 | 27,700 | 9,600 | 65,500 | 16,700 |
| 2025-08-15 | 79,700 | 24,100 | 26,800 | 8,800 | 52,900 | 15,300 |
| 2025-08-22 | 79,900 | 24,400 | 27,200 | 8,400 | 52,700 | 16,000 |