[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/建設業】 売上高:8580820 当期純利益:-3980 総資産:7841750 時価:3696億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,353 | 1,368 | 1,347 | 1,368 | 439,900 | -18,600 | 102% | ▲ | 2222 | 51 | 5 | 99% | 3% |
| 20250821 | 1,347 | 1,355 | 1,340 | 1,348 | 458,500 | -192,500 | 100% | ▼▼▼ | 8888 | 51 | 6 | 97% | 1% |
| 20250825 | 1,376 | 1,384 | 1,366 | 1,366 | 595,100 | 155,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250819 | 1,369 | 1,370 | 1,352 | 1,358 | 639,100 | -196,300 | 99% | ▼ | 2828 | 51 | 0 | 98% | 6% |
| 20250815 | 1,333 | 1,345 | 1,327 | 1,343 | 645,100 | -272,600 | 100% | ▲ | 8882 | 0 | 9 | 97% | 5% |
| 20250820 | 1,366 | 1,371 | 1,345 | 1,352 | 651,000 | 11,900 | 100% | ▼▼ | 1777 | 51 | 0 | 97% | 1% |
| 20250730 | 1,340 | 1,348 | 1,326 | 1,348 | 747,500 | -102,100 | 101% | ▲ | 2822 | 0 | 0 | 100% | 10% |
| 20250805 | 1,361 | 1,373 | 1,354 | 1,362 | 791,000 | -34,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250731 | 1,350 | 1,363 | 1,347 | 1,358 | 809,400 | 61,900 | 101% | ▲▲ | 1111 | 51 | 20 | 100% | 10% |
| 20250804 | 1,343 | 1,348 | 1,332 | 1,345 | 825,000 | -385,100 | 98% | ▼ | 8888 | 0 | 18 | 98% | 9% |
| 20250818 | 1,357 | 1,369 | 1,353 | 1,366 | 835,400 | 190,300 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250729 | 1,336 | 1,347 | 1,329 | 1,334 | 849,600 | -123,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250813 | 1,369 | 1,376 | 1,360 | 1,366 | 885,300 | -398,100 | 100% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250814 | 1,360 | 1,363 | 1,334 | 1,338 | 917,700 | 32,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250826 | 1,378 | 1,381 | 1,347 | 1,372 | 927,000 | 331,900 | 100% | ▲ | 7711 | 0 | 0 | 99% | 3% |
| 20250728 | 1,350 | 1,354 | 1,336 | 1,347 | 973,200 | 176,800 | 101% | ▲ | 7171 | 0 | 0 | 100% | 10% |
| 20250801 | 1,357 | 1,380 | 1,350 | 1,378 | 1,210,100 | 400,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250807 | 1,389 | 1,389 | 1,372 | 1,387 | 1,278,300 | -110,500 | 100% | -- | 8225 | 0 | 0 | 100% | 11% |
| 20250812 | 1,368 | 1,382 | 1,363 | 1,368 | 1,283,400 | -556,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250806 | 1,377 | 1,398 | 1,369 | 1,387 | 1,388,800 | 597,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250828 | 1,419 | 1,430 | 1,408 | 1,424 | 1,465,800 | -907,500 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250808 | 1,343 | 1,377 | 1,341 | 1,357 | 1,840,000 | 561,700 | 98% | ▼ | 7777 | 0 | 14 | 98% | 9% |
| 20250827 | 1,386 | 1,433 | 1,384 | 1,400 | 2,373,300 | 1,446,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1963 | GOLDMAN SACHS INTERNATIONAL | 734,107 | 0% | ▼ | -788,257 |
| 2025-08-07 | 1963 | GOLDMAN SACHS INTERNATIONAL | 1,562,428 | 1% | ▲ | 262,235 |
| 2025-08-12 | 1963 | GOLDMAN SACHS INTERNATIONAL | 1,522,364 | 1% | ▼ | -40,064 |
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 | 801,300 | 142,000 | 490,600 | 84,600 | 310,700 | 57,400 |
| 2025-08-08 | 863,400 | 147,600 | 562,200 | 69,200 | 301,200 | 78,400 |
| 2025-08-15 | 881,500 | 128,700 | 555,000 | 69,700 | 326,500 | 59,000 |
| 2025-08-22 | 896,000 | 121,800 | 561,800 | 69,500 | 334,200 | 52,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |