[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 164 | 167 | 161 | 167 | 425,100 | 160,700 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250919 | 167 | 168 | 164 | 167 | 395,000 | 38,800 | 101% | ▲ | 4711 | 0 | 0 | 100% | 6% |
| 20250922 | 167 | 169 | 166 | 167 | 401,400 | 6,400 | 100% | -- | 1144 | 0 | 0 | 100% | 6% |
| 20250908 | 162 | 167 | 162 | 166 | 491,600 | 262,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251006 | 158 | 161 | 155 | 161 | 715,700 | -331,100 | 103% | ▲ | 5222 | 0 | 0 | 96% | 5% |
| 20250917 | 166 | 168 | 163 | 166 | 494,800 | 69,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250918 | 166 | 168 | 165 | 166 | 356,200 | -138,600 | 100% | -- | 5255 | 0 | 0 | 99% | 5% |
| 20250924 | 166 | 166 | 164 | 166 | 233,200 | -168,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250909 | 164 | 166 | 163 | 165 | 309,000 | -182,600 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251007 | 160 | 161 | 158 | 159 | 276,800 | -438,900 | 99% | ▼ | 5228 | 0 | 0 | 95% | 4% |
| 20250926 | 163 | 165 | 162 | 164 | 213,500 | 63,100 | 100% | -- | 7774 | 0 | 0 | 98% | 4% |
| 20250925 | 166 | 166 | 164 | 164 | 150,400 | -82,800 | 99% | ▼▼ | 5558 | 0 | 0 | 98% | 4% |
| 20250911 | 167 | 167 | 164 | 165 | 315,200 | 101,900 | 100% | -- | 1114 | 0 | 0 | 95% | 4% |
| 20250910 | 164 | 166 | 163 | 165 | 213,300 | -95,700 | 100% | -- | 5555 | 0 | 0 | 95% | 4% |
| 20250912 | 165 | 165 | 163 | 163 | 264,400 | -50,800 | 99% | ▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250929 | 164 | 165 | 162 | 163 | 203,700 | -9,800 | 99% | ▼ | 5528 | 0 | 0 | 98% | 3% |
| 20251002 | 163 | 167 | 154 | 157 | 3,690,500 | 2,806,400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251008 | 159 | 161 | 158 | 158 | 305,100 | 28,300 | 99% | ▼▼ | 4477 | 0 | 0 | 95% | 3% |
| 20250930 | 163 | 164 | 162 | 162 | 291,900 | 88,200 | 99% | ▼▼ | 7477 | 0 | 0 | 97% | 2% |
| 20251003 | 155 | 161 | 154 | 156 | 1,046,800 | -2,643,700 | 99% | ▼ | 8588 | 0 | 0 | 93% | 2% |
| 20251001 | 161 | 163 | 153 | 153 | 884,100 | 592,200 | 94% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 6072 | GOLDMAN SACHS INTERNATIONAL | 134,200 | 1% | ▼ | -14,700 |
| 2025-09-08 | 6072 | Nomura International plc | 883,200 | 4% | ▼ | -85,100 |
| 2025-09-08 | 6072 | UBS AG | 164,500 | 1% | ▼ | -56,300 |
| 2025-09-09 | 6072 | GOLDMAN SACHS INTERNATIONAL | 141,700 | 1% | ▲ | 7,500 |
| 2025-09-09 | 6072 | Nomura International plc | 829,100 | 4% | ▼ | -54,100 |
| 2025-09-10 | 6072 | UBS AG | 155,400 | 1% | ▼ | -9,100 |
| 2025-09-11 | 6072 | Nomura International plc | 795,500 | 3% | ▼ | |
| 2025-09-12 | 6072 | Nomura International plc | 842,900 | 4% | ▲ | 47,400 |
| 2025-09-12 | 6072 | Barclays Capital Securities Ltd | 280,938 | 1% | ▲ | 5,800 |
| 2025-09-12 | 6072 | GOLDMAN SACHS INTERNATIONAL | 174,300 | 1% | ▲ | 32,600 |
| 2025-09-16 | 6072 | Barclays Capital Securities Ltd | 215,638 | 1% | ▼ | -65,300 |
| 2025-09-16 | 6072 | GOLDMAN SACHS INTERNATIONAL | 140,300 | 1% | ▼ | -34,000 |
| 2025-09-16 | 6072 | Nomura International plc | 768,000 | 3% | ▼ | -74,900 |
| 2025-09-17 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 162,700 | 1% | ▲ | 5,700 |
| 2025-09-17 | 6072 | 大和証券株式会社 | 320,600 | 1% | ▼ | -23,000 |
| 2025-09-17 | 6072 | GOLDMAN SACHS INTERNATIONAL | 114,400 | 0% | ▼ | -25,900 |
| 2025-09-17 | 6072 | Nomura International plc | 691,400 | 3% | ▼ | -76,600 |
| 2025-09-17 | 6072 | UBS AG | 108,900 | 0% | ▼ | -46,500 |
| 2025-09-18 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 186,400 | 1% | ▲ | 23,700 |
| 2025-09-18 | 6072 | Barclays Capital Securities Ltd | 239,238 | 1% | ▲ | 23,600 |
| 2025-09-18 | 6072 | Nomura International plc | 710,600 | 3% | ▲ | 19,200 |
| 2025-09-19 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 181,300 | 1% | ▼ | -5,100 |
| 2025-09-19 | 6072 | Barclays Capital Securities Ltd | 207,038 | 1% | ▼ | -32,200 |
| 2025-09-19 | 6072 | Nomura International plc | 770,300 | 3% | ▲ | |
| 2025-09-22 | 6072 | Citigroup Global Markets Limited | 110,100 | 0% | ▼ | -16,900 |
| 2025-09-22 | 6072 | Nomura International plc | 697,100 | 3% | ▼ | -73,200 |
| 2025-09-22 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 203,000 | 1% | ▲ | 21,700 |
| 2025-09-22 | 6072 | Barclays Capital Securities Ltd | 176,338 | 1% | ▼ | -30,700 |
| 2025-09-24 | 6072 | モルガン・スタンレーMUFG証券株式会社 | 214,600 | 1% | ▲ | 11,600 |
| 2025-09-24 | 6072 | Barclays Capital Securities Ltd | 212,438 | 1% | ▲ | 36,100 |
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 | 2,945,300 | 761,300 | 830,600 | 0 | 2,114,700 | 761,300 |
| 2025-09-19 | 2,830,400 | 735,600 | 867,100 | 0 | 1,963,300 | 735,600 |
| 2025-09-26 | 2,791,100 | 733,800 | 862,500 | 0 | 1,928,600 | 733,800 |
| 2025-10-03 | 3,182,900 | 859,600 | 1,092,900 | 0 | 2,090,000 | 859,600 |