[1963]日揮ＨＤ:【プラント建設】独立系石油精製国内にも
Yahoo! 【プライム/03建設業】 売上高:8580820 当期純利益:-3980 総資産:7841750 時価:6101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,112 | 2,126 | 2,093 | 2,099 | 2,289,100 | 990,500 | 103% | ▲ | 1111 | 0 | 16 | 100% | 15% |
| 20260114 | 2,124 | 2,162 | 2,098 | 2,140 | 1,657,500 | -631,600 | 102% | ▲▲ | 2222 | 0 | 15 | 100% | 18% |
| 20260115 | 2,121 | 2,166 | 2,117 | 2,136 | 1,177,500 | -480,000 | 100% | ▼ | 2288 | 0 | 14 | 100% | 17% |
| 20260116 | 2,102 | 2,122 | 2,023 | 2,080 | 2,106,000 | 928,500 | 97% | ▼▼ | 7777 | 0 | 13 | 97% | 14% |
| 20260119 | 2,063 | 2,073 | 2,024 | 2,037 | 1,985,500 | -120,500 | 98% | ▼▼▼ | 8288 | 24 | 12 | 95% | 12% |
| 20260120 | 2,020 | 2,026 | 1,997 | 2,007 | 1,765,700 | -219,800 | 99% | ▼▼▼▼ | 8888 | 51 | 8 | 94% | 10% |
| 20260121 | 1,957 | 2,027 | 1,953 | 2,018 | 1,300,200 | -465,500 | 101% | ▲ | 2882 | 0 | 6 | 94% | 8% |
| 20260122 | 2,018 | 2,037 | 2,013 | 2,022 | 1,492,500 | 192,300 | 100% | ▲▲ | 1111 | 51 | 6 | 94% | 7% |
| 20260123 | 2,028 | 2,068 | 2,022 | 2,043 | 1,041,900 | -450,600 | 101% | ▲▲▲ | 2222 | 0 | 5 | 95% | 7% |
| 20260126 | 2,010 | 2,045 | 2,000 | 2,014 | 1,395,400 | 353,500 | 99% | ▼ | 7777 | 0 | 4 | 94% | 6% |
| 20260127 | 1,990 | 2,041 | 1,986 | 2,026 | 1,129,700 | -265,700 | 101% | ▲ | 8882 | 51 | 2 | 95% | 7% |
| 20260128 | 2,004 | 2,148 | 1,977 | 2,093 | 3,267,500 | 2,137,800 | 103% | ▲▲ | 1711 | 10 | 2 | 98% | 10% |
| 20260129 | 2,079 | 2,141 | 2,044 | 2,131 | 2,843,900 | -423,600 | 102% | ▲▲▲ | 8222 | 0 | 4 | 100% | 12% |
| 20260130 | 2,133 | 2,210 | 2,123 | 2,163 | 3,339,800 | 495,900 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20260202 | 2,191 | 2,248 | 2,150 | 2,154 | 2,786,700 | -553,100 | 100% | ▼ | 2228 | 0 | 6 | 100% | 8% |
| 20260203 | 2,189 | 2,245 | 2,178 | 2,242 | 1,722,100 | -1,064,600 | 104% | ▲ | 8282 | 0 | 5 | 100% | 12% |
| 20260204 | 2,242 | 2,288 | 2,216 | 2,272 | 1,747,400 | 25,300 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 13% |
| 20260205 | 2,273 | 2,275 | 2,144 | 2,161 | 2,533,600 | 786,200 | 95% | ▼ | 7717 | 0 | 5 | 95% | 8% |
| 20260206 | 2,163 | 2,238 | 2,146 | 2,238 | 1,593,200 | -940,400 | 104% | ▲ | 8282 | 0 | 2 | 99% | 12% |
| 20260209 | 2,329 | 2,361 | 2,293 | 2,345 | 2,712,600 | 1,119,400 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260210 | 2,380 | 2,402 | 2,346 | 2,385 | 2,496,600 | -216,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260212 | 2,462 | 2,480 | 2,354 | 2,396 | 5,988,500 | 3,491,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20260213 | 2,358 | 2,381 | 2,321 | 2,350 | 2,900,800 | -3,087,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,414,700 | 69,700 | 621,100 | 28,400 | 793,600 | 41,300 |
| 2026-01-30 | 1,424,000 | 70,400 | 614,300 | 25,800 | 809,700 | 44,600 |
| 2026-01-23 | 1,238,200 | 80,300 | 603,500 | 25,700 | 634,700 | 54,600 |
| 2026-01-16 | 1,176,400 | 82,400 | 616,000 | 27,400 | 560,400 | 55,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPAQ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-21 09:24 | S100V3PF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-09 10:14 | S100V252 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |