[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/03建設業】 売上高:897860 当期純利益:59060 総資産:999150 時価:1130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 4,515 | 4,555 | 4,385 | 4,405 | 30,600 | 9,100 | 97% | ▼ | 7777 | 0 | 13 | 92% | 3% |
| 20251211 | 4,490 | 4,515 | 4,405 | 4,410 | 12,700 | -23,900 | 98% | ▼ | 2228 | 0 | 11 | 92% | 2% |
| 20251204 | 4,495 | 4,550 | 4,460 | 4,505 | 30,600 | 6,900 | 100% | ▼▼ | 7777 | 0 | 16 | 94% | 5% |
| 20251205 | 4,515 | 4,575 | 4,470 | 4,505 | 40,200 | 9,600 | 100% | -- | 1114 | 0 | 15 | 94% | 5% |
| 20251210 | 4,385 | 4,510 | 4,360 | 4,510 | 36,600 | 6,000 | 102% | ▲ | 7771 | 0 | 8 | 94% | 4% |
| 20251203 | 4,595 | 4,595 | 4,520 | 4,520 | 23,700 | -1,700 | 98% | ▼ | 8888 | 51 | 0 | 94% | 5% |
| 20251208 | 4,540 | 4,565 | 4,490 | 4,530 | 21,500 | -18,700 | 101% | ▲ | 8222 | 0 | 14 | 94% | 5% |
| 20251212 | 4,510 | 4,570 | 4,490 | 4,555 | 34,000 | 21,300 | 103% | ▲ | 1111 | 0 | 10 | 95% | 5% |
| 20251215 | 4,555 | 4,605 | 4,490 | 4,555 | 33,800 | -200 | 100% | -- | 2525 | 0 | 9 | 95% | 4% |
| 20251216 | 4,540 | 4,580 | 4,475 | 4,555 | 51,400 | 17,600 | 100% | -- | 7774 | 0 | 8 | 95% | 4% |
| 20251217 | 4,590 | 4,610 | 4,525 | 4,555 | 26,000 | -25,400 | 100% | -- | 2225 | 0 | 0 | 95% | 3% |
| 20251218 | 4,570 | 4,615 | 4,550 | 4,565 | 21,200 | -4,800 | 100% | ▲ | 2282 | 0 | 6 | 95% | 4% |
| 20251201 | 4,800 | 4,800 | 4,575 | 4,605 | 32,100 | 12,200 | 96% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20251202 | 4,620 | 4,645 | 4,570 | 4,615 | 25,400 | -6,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 7% |
| 20251222 | 4,730 | 4,745 | 4,605 | 4,645 | 37,300 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251223 | 4,645 | 4,695 | 4,620 | 4,645 | 36,800 | -500 | 100% | -- | 8285 | 0 | 0 | 97% | 5% |
| 20251224 | 4,680 | 4,750 | 4,660 | 4,675 | 27,600 | -9,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251219 | 4,565 | 4,735 | 4,565 | 4,705 | 40,400 | 19,200 | 103% | ▲▲ | 1171 | 0 | 5 | 98% | 7% |
| 20251127 | 4,750 | 4,845 | 4,750 | 4,750 | 37,500 | 11,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251226 | 4,805 | 4,860 | 4,740 | 4,760 | 32,300 | -18,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251128 | 4,740 | 4,840 | 4,720 | 4,800 | 19,900 | -17,600 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 12% |
| 20251225 | 4,685 | 4,810 | 4,680 | 4,805 | 51,000 | 23,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1982 | GOLDMAN SACHS INTERNATIONAL | 145,513 | 1% | ▲ | 3,197 |
| 2025-12-08 | 1982 | GOLDMAN SACHS INTERNATIONAL | 142,316 | 1% | ▼ | -3,000 |
| 2025-12-22 | 1982 | GOLDMAN SACHS INTERNATIONAL | 172,913 | 1% | ▲ | 27,400 |
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 | 8,400 | 18,800 | 3,100 | 100 | 5,300 | 18,700 |
| 2025-12-05 | 9,900 | 20,900 | 4,100 | 3,600 | 5,800 | 17,300 |
| 2025-12-12 | 17,100 | 18,800 | 12,400 | 3,600 | 4,700 | 15,200 |
| 2025-12-19 | 22,700 | 19,600 | 17,200 | 3,600 | 5,500 | 16,000 |