[6072]地盤ＨＤ:【地盤解析】地盤の解析や品質証明に特化改良工事は担わない
Yahoo! 【グロース/33サービス業】 売上高:18770 当期純利益:740 総資産:14840 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 174 | 177 | 173 | 175 | 328,000 | -52,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251119 | 174 | 181 | 173 | 175 | 570,600 | 115,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251117 | 164 | 176 | 164 | 175 | 944,000 | 28,900 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 11% |
| 20251205 | 170 | 175 | 170 | 174 | 414,500 | 137,000 | 102% | ▲ | 1471 | 0 | 0 | 99% | 10% |
| 20251127 | 172 | 176 | 170 | 174 | 380,200 | 83,600 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251118 | 172 | 177 | 171 | 174 | 455,300 | -488,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251120 | 176 | 176 | 170 | 173 | 312,300 | -258,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20251203 | 171 | 174 | 171 | 173 | 202,900 | -176,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20251201 | 175 | 177 | 173 | 173 | 340,900 | 12,900 | 99% | ▼ | 4417 | 0 | 0 | 99% | 9% |
| 20251121 | 172 | 173 | 169 | 172 | 318,300 | 6,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20251126 | 170 | 173 | 169 | 171 | 296,600 | 25,200 | 101% | ▲ | 4171 | 0 | 0 | 98% | 8% |
| 20251202 | 172 | 173 | 169 | 171 | 379,000 | 38,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251204 | 172 | 173 | 170 | 171 | 277,500 | 74,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20251125 | 172 | 173 | 166 | 170 | 271,400 | -46,900 | 99% | ▼▼▼ | 5858 | 0 | 0 | 97% | 8% |
| 20251114 | 160 | 169 | 158 | 167 | 915,100 | 607,500 | 106% | ▲ | 1441 | 10 | 2 | 99% | 7% |
| 20251111 | 161 | 162 | 160 | 162 | 141,200 | -67,300 | 101% | ▲▲ | 5222 | 0 | 5 | 96% | 9% |
| 20251112 | 161 | 163 | 159 | 161 | 375,800 | 234,600 | 99% | ▼ | 1747 | 0 | 4 | 95% | 3% |
| 20251110 | 159 | 162 | 159 | 161 | 208,500 | -77,400 | 101% | ▲ | 2222 | 0 | 5 | 95% | 8% |
| 20251106 | 162 | 162 | 159 | 160 | 214,300 | -109,900 | 98% | ▼▼ | 8588 | 0 | 8 | 95% | 7% |
| 20251107 | 158 | 160 | 157 | 159 | 285,900 | 71,600 | 99% | ▼▼▼ | 7777 | 0 | 6 | 94% | 7% |
| 20251113 | 160 | 162 | 158 | 158 | 307,600 | -68,200 | 98% | ▼▼ | 8888 | 0 | 3 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 6072 | GOLDMAN SACHS INTERNATIONAL | 233,800 | 1% | ▲ | 51,900 |
| 2025-11-17 | 6072 | Nomura International plc | 775,500 | 3% | ▼ | -163,600 |
| 2025-11-28 | 6072 | Nomura International plc | 714,400 | 3% | ▼ | -4,000 |
| 2025-11-28 | 6072 | 大和証券株式会社 | 308,800 | 1% | ▼ | -34,300 |
| 2025-11-19 | 6072 | Nomura International plc | 777,000 | 3% | ▲ | 18,700 |
| 2025-11-18 | 6072 | Nomura International plc | 758,300 | 3% | ▼ | -17,200 |
| 2025-11-27 | 6072 | GOLDMAN SACHS INTERNATIONAL | 194,000 | 1% | ▼ | -31,200 |
| 2025-11-27 | 6072 | Nomura International plc | 718,400 | 3% | ▼ | -27,200 |
| 2025-12-01 | 6072 | GOLDMAN SACHS INTERNATIONAL | 179,600 | 1% | ▼ | -14,400 |
| 2025-12-01 | 6072 | Nomura International plc | 724,300 | 3% | ▲ | 9,900 |
| 2025-11-26 | 6072 | GOLDMAN SACHS INTERNATIONAL | 225,200 | 1% | ▼ | -8,600 |
| 2025-11-26 | 6072 | Nomura International plc | 745,600 | 3% | ▼ | -31,400 |
| 2025-12-02 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 120,800 | 1% | ▲ | |
| 2025-11-14 | 6072 | GOLDMAN SACHS INTERNATIONAL | 181,900 | 1% | ▼ | -56,000 |
| 2025-11-14 | 6072 | Nomura International plc | 939,100 | 4% | ▼ | -197,600 |
| 2025-11-14 | 6072 | 大和証券株式会社 | 343,100 | 1% | ▼ | -33,600 |
| 2025-11-12 | 6072 | 大和証券株式会社 | 376,700 | 2% | ▼ | -28,400 |
| 2025-11-12 | 6072 | Nomura International plc | 1,109,200 | 5% | ▼ | -15,900 |
| 2025-11-06 | 6072 | JPM Securities Japan Co Ltd. | 256,400 | 1% | ▲ | 19,300 |
| 2025-11-06 | 6072 | Nomura International plc | 1,071,500 | 5% | ▲ | 23,000 |
| 2025-11-07 | 6072 | GOLDMAN SACHS INTERNATIONAL | 237,900 | 1% | ▲ | 16,000 |
| 2025-11-07 | 6072 | Nomura International plc | 1,125,100 | 5% | ▲ | 53,600 |
| 2025-11-13 | 6072 | JPM Securities Japan Co Ltd. | 287,900 | 1% | ▲ | 31,500 |
| 2025-11-13 | 6072 | Nomura International plc | 1,136,700 | 5% | ▲ | 27,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,559,400 | 831,400 | 1,653,200 | 0 | 1,906,200 | 831,400 |
| 2025-11-14 | 3,605,700 | 839,200 | 1,834,600 | 0 | 1,771,100 | 839,200 |
| 2025-11-21 | 3,879,700 | 854,900 | 2,433,300 | 0 | 1,446,400 | 854,900 |
| 2025-11-28 | 3,728,600 | 877,700 | 2,473,900 | 0 | 1,254,700 | 877,700 |