[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:1055億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 4,430 | 4,530 | 4,395 | 4,515 | 34,100 | 15,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251029 | 4,365 | 4,555 | 4,350 | 4,445 | 63,500 | 21,500 | 103% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20250929 | 4,535 | 4,535 | 4,450 | 4,475 | 20,600 | -7,400 | 98% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251023 | 4,335 | 4,405 | 4,335 | 4,385 | 20,300 | 2,500 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20250930 | 4,460 | 4,460 | 4,365 | 4,420 | 31,900 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251028 | 4,505 | 4,505 | 4,265 | 4,305 | 42,000 | 7,900 | 95% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251024 | 4,400 | 4,410 | 4,330 | 4,370 | 18,700 | -1,600 | 100% | ▼ | 2828 | 0 | 0 | 95% | 4% |
| 20251022 | 4,290 | 4,370 | 4,275 | 4,370 | 17,800 | -7,500 | 102% | ▲ | 2282 | 0 | 4 | 95% | 4% |
| 20251020 | 4,310 | 4,335 | 4,290 | 4,315 | 25,800 | -2,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251006 | 4,440 | 4,440 | 4,360 | 4,385 | 27,600 | 11,000 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20251016 | 4,245 | 4,300 | 4,215 | 4,250 | 26,100 | -1,700 | 99% | ▼ | 8528 | 0 | 8 | 93% | 1% |
| 20251021 | 4,320 | 4,360 | 4,250 | 4,265 | 25,300 | -500 | 99% | ▼ | 2828 | 51 | 0 | 93% | 2% |
| 20251003 | 4,275 | 4,335 | 4,275 | 4,325 | 16,600 | -10,200 | 101% | ▲ | 8282 | 0 | 16 | 93% | 1% |
| 20251015 | 4,215 | 4,355 | 4,215 | 4,290 | 27,800 | -15,500 | 102% | ▲▲ | 2222 | 0 | 9 | 92% | 2% |
| 20251017 | 4,235 | 4,285 | 4,200 | 4,240 | 28,300 | 2,200 | 100% | ▼▼ | 7777 | 0 | 7 | 92% | 1% |
| 20251008 | 4,330 | 4,345 | 4,265 | 4,285 | 32,600 | 4,100 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251007 | 4,360 | 4,360 | 4,280 | 4,315 | 28,500 | 900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251002 | 4,320 | 4,345 | 4,255 | 4,275 | 26,800 | -5,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251001 | 4,375 | 4,415 | 4,285 | 4,305 | 32,100 | 200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251009 | 4,315 | 4,335 | 4,200 | 4,250 | 33,300 | 700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251010 | 4,190 | 4,220 | 4,135 | 4,190 | 49,100 | 15,800 | 99% | ▼▼▼▼ | 7777 | 24 | 11 | 90% | 0% |
| 20251014 | 4,120 | 4,240 | 4,120 | 4,205 | 43,300 | -5,800 | 100% | ▲ | 2882 | 0 | 7 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 143,192 | 1% | ▲ | 2,000 |
| 2025-10-08 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 142,292 | 1% | ▼ | -900 |
| 2025-10-09 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 150,092 | 1% | ▲ | 7,800 |
| 2025-10-16 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 169,192 | 1% | ▲ | 19,100 |
| 2025-10-24 | 1982 | モルガン・スタンレーMUFG証券株式会社 | 193,792 | 1% | ▲ | 24,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5,700 | 15,200 | 1,500 | 0 | 4,200 | 15,200 |
| 2025-10-10 | 10,600 | 12,500 | 2,800 | 0 | 7,800 | 12,500 |
| 2025-10-17 | 9,600 | 12,600 | 2,700 | 100 | 6,900 | 12,500 |
| 2025-10-24 | 12,300 | 11,700 | 3,100 | 100 | 9,200 | 11,600 |