[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 180 | 181 | 175 | 180 | 393,300 | 195,600 | 100% | -- | 4744 | 0 | 4 | 97% | 6% |
| 20260123 | 215 | 215 | 198 | 198 | 1,004,700 | 696,100 | 93% | ▼ | 7717 | 0 | 0 | 93% | 7% |
| 20251223 | 179 | 186 | 179 | 185 | 420,900 | 27,600 | 103% | ▲ | 1171 | 0 | 2 | 99% | 8% |
| 20251224 | 185 | 191 | 184 | 189 | 474,600 | 53,700 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 11% |
| 20251226 | 195 | 200 | 193 | 194 | 475,900 | 3,100 | 99% | ▼ | 1117 | 0 | 11 | 99% | 13% |
| 20260108 | 201 | 202 | 193 | 195 | 451,200 | 73,300 | 96% | ▼ | 7777 | 0 | 7 | 96% | 13% |
| 20251230 | 194 | 195 | 193 | 195 | 157,800 | -88,900 | 100% | -- | 5285 | 0 | 9 | 100% | 14% |
| 20251229 | 195 | 195 | 192 | 195 | 246,700 | -229,200 | 101% | ▲ | 8852 | 0 | 10 | 100% | 14% |
| 20260113 | 199 | 203 | 198 | 199 | 218,100 | -60,900 | 99% | ▼ | 2228 | 0 | 5 | 98% | 14% |
| 20251225 | 189 | 195 | 189 | 195 | 472,800 | -1,800 | 103% | ▲▲▲ | 2222 | 0 | 6 | 100% | 14% |
| 20260105 | 194 | 197 | 191 | 196 | 284,600 | 126,800 | 101% | ▲ | 1741 | 0 | 8 | 100% | 15% |
| 20260114 | 201 | 202 | 197 | 200 | 283,400 | 65,300 | 101% | ▲ | 7711 | 0 | 4 | 99% | 15% |
| 20260106 | 198 | 210 | 198 | 200 | 2,118,800 | 1,834,200 | 102% | ▲▲ | 1111 | 40 | 9 | 100% | 16% |
| 20260109 | 196 | 201 | 196 | 201 | 279,000 | -172,200 | 103% | ▲ | 8282 | 0 | 5 | 99% | 16% |
| 20260107 | 205 | 205 | 200 | 203 | 377,900 | -1,740,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 17% |
| 20260121 | 207 | 211 | 207 | 210 | 160,300 | -65,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 17% |
| 20260115 | 201 | 205 | 200 | 205 | 214,500 | -68,900 | 102% | ▲▲ | 2252 | 0 | 3 | 100% | 18% |
| 20260116 | 205 | 206 | 203 | 206 | 213,200 | -1,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260120 | 211 | 213 | 209 | 211 | 225,700 | -74,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 18% |
| 20260122 | 209 | 216 | 209 | 214 | 308,600 | 148,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260119 | 207 | 212 | 206 | 212 | 299,900 | 86,700 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 6072 | Nomura International plc | 869,100 | 4% | ▲ | 52,600 |
| 2025-12-23 | 6072 | Nomura International plc | 814,700 | 4% | ▼ | -54,400 |
| 2025-12-24 | 6072 | JPM Securities Japan Co Ltd. | 230,500 | 1% | ▼ | -21,300 |
| 2025-12-24 | 6072 | Nomura International plc | 806,700 | 3% | ▼ | -8,000 |
| 2025-12-25 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 121,700 | 1% | ▲ | |
| 2025-12-25 | 6072 | 大和証券株式会社 | 330,900 | 1% | ▼ | -32,200 |
| 2025-12-29 | 6072 | JPM Securities Japan Co Ltd. | 181,100 | 1% | ▼ | -16,000 |
| 2025-12-25 | 6072 | Nomura International plc | 815,200 | 4% | ▲ | 8,500 |
| 2025-12-26 | 6072 | JPM Securities Japan Co Ltd. | 197,100 | 1% | ▼ | |
| 2025-12-29 | 6072 | Nomura International plc | 804,700 | 3% | ▼ | -10,500 |
| 2025-12-30 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 115,500 | 0% | ▼ | -6,200 |
| 2026-01-05 | 6072 | Nomura International plc | 785,700 | 3% | ▼ | -19,000 |
| 2026-01-06 | 6072 | JPM Securities Japan Co Ltd. | 76,300 | 0% | ▼ | -104,800 |
| 2026-01-06 | 6072 | Nomura International plc | 736,500 | 3% | ▼ | -49,200 |
| 2026-01-06 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 124,100 | 1% | ▲ | 8,600 |
| 2026-01-07 | 6072 | Nomura International plc | 763,100 | 3% | ▲ | 26,600 |
| 2026-01-07 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 142,000 | 1% | ▲ | |
| 2026-01-08 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 130,600 | 1% | ▼ | -11,400 |
| 2026-01-08 | 6072 | Nomura International plc | 820,300 | 4% | ▲ | |
| 2026-01-09 | 6072 | Nomura International plc | 798,300 | 3% | ▼ | -22,000 |
| 2026-01-14 | 6072 | Nomura International plc | 764,300 | 3% | ▼ | -34,000 |
| 2026-01-15 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 114,200 | 0% | ▼ | -16,400 |
| 2026-01-15 | 6072 | Nomura International plc | 792,400 | 3% | ▲ | 28,100 |
| 2026-01-19 | 6072 | Nomura International plc | 813,400 | 4% | ▲ | 21,000 |
| 2026-01-21 | 6072 | 大和証券株式会社 | 358,600 | 2% | ▲ | 27,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3,975,700 | 931,200 | 3,302,700 | 0 | 673,000 | 931,200 |
| 2026-01-09 | 4,053,200 | 773,100 | 3,244,300 | 0 | 808,900 | 773,100 |
| 2026-01-16 | 4,028,500 | 767,100 | 3,252,900 | 0 | 775,600 | 767,100 |