[1982]日比谷設:【空調工事】NTTグループ関係が5割電気、衛生工事も
Yahoo! 【プライム/建設業】 売上高:897860 当期純利益:59060 総資産:999150 時価:1086億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,515 | 4,620 | 4,490 | 4,610 | 43,100 | -6,700 | 102% | ▲ | 2282 | 51 | 0 | 99% | 21% |
| 20250819 | 4,615 | 4,645 | 4,585 | 4,600 | 25,600 | -17,500 | 100% | ▼ | 2228 | 51 | 0 | 99% | 19% |
| 20250820 | 4,560 | 4,630 | 4,545 | 4,595 | 17,500 | -8,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250821 | 4,570 | 4,670 | 4,570 | 4,665 | 23,200 | 5,700 | 102% | ▲ | 1111 | 51 | 0 | 100% | 18% |
| 20250822 | 4,690 | 4,700 | 4,610 | 4,615 | 22,900 | -300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20250825 | 4,615 | 4,620 | 4,525 | 4,525 | 29,300 | 6,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250826 | 4,500 | 4,545 | 4,490 | 4,500 | 24,800 | -4,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20250827 | 4,480 | 4,525 | 4,455 | 4,515 | 30,700 | 5,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20250828 | 4,515 | 4,625 | 4,500 | 4,585 | 22,500 | -8,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
| 20250829 | 4,560 | 4,640 | 4,560 | 4,595 | 18,600 | -3,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20250901 | 4,540 | 4,680 | 4,540 | 4,605 | 18,500 | -100 | 100% | ▲▲▲▲ | 2882 | 0 | 0 | 99% | 10% |
| 20250902 | 4,635 | 4,655 | 4,560 | 4,560 | 19,800 | 1,300 | 99% | ▼ | 7117 | 0 | 0 | 98% | 9% |
| 20250903 | 4,560 | 4,605 | 4,485 | 4,540 | 24,200 | 4,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250904 | 4,545 | 4,635 | 4,545 | 4,625 | 13,900 | -10,300 | 102% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250905 | 4,615 | 4,615 | 4,520 | 4,565 | 23,900 | 10,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250908 | 4,565 | 4,575 | 4,550 | 4,555 | 10,200 | -13,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20250909 | 4,600 | 4,640 | 4,565 | 4,595 | 19,800 | 9,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250910 | 4,595 | 4,675 | 4,595 | 4,630 | 15,200 | -4,600 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250911 | 4,630 | 4,700 | 4,595 | 4,630 | 17,800 | 2,600 | 100% | -- | 1414 | 0 | 0 | 99% | 3% |
| 20250912 | 4,650 | 4,665 | 4,585 | 4,595 | 22,700 | 4,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250916 | 4,595 | 4,685 | 4,565 | 4,670 | 22,900 | 200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250917 | 4,670 | 4,670 | 4,550 | 4,575 | 14,700 | -8,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 1982 | GOLDMAN SACHS INTERNATIONAL | 120,179 | 1% | ▲ | |
| 2025-09-02 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 141,192 | 1% | ▼ | -2,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 13,800 | 12,400 | 3,300 | 0 | 10,500 | 12,400 |
| 2025-09-05 | 13,300 | 13,500 | 2,900 | 0 | 10,400 | 13,500 |
| 2025-08-29 | 12,600 | 12,500 | 2,600 | 0 | 10,000 | 12,500 |
| 2025-08-22 | 13,700 | 10,500 | 3,400 | 0 | 10,300 | 10,500 |