[6171]土木管理:【土質・地質調査】インフラ関連の土質・地質調査や非破壊調査
Yahoo! 【スタンダード/33サービス業】 売上高:73460 当期純利益:3620 総資産:70280 時価:63億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 488 | 538 | 485 | 525 | 1,195,700 | -631,200 | 108% | ▲▲▲▲▲▲ | 2282 | 0 | 1 | 100% | 22% |
20250909 | 526 | 573 | 526 | 567 | 1,229,700 | 34,000 | 108% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
20250910 | 552 | 569 | 541 | 569 | 456,500 | -773,200 | 100% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 32% |
20250911 | 559 | 573 | 551 | 552 | 353,900 | -102,600 | 97% | ▼ | 2228 | 0 | 0 | 97% | 28% |
20250912 | 553 | 555 | 511 | 512 | 521,700 | 167,800 | 93% | ▼▼ | 7777 | 0 | 0 | 90% | 19% |
20250916 | 515 | 525 | 505 | 523 | 254,000 | -267,700 | 102% | ▲ | 8882 | 51 | 3 | 92% | 22% |
20250917 | 526 | 528 | 517 | 519 | 123,000 | -131,000 | 99% | ▼ | 2228 | 0 | 0 | 91% | 21% |
20250918 | 539 | 550 | 535 | 549 | 320,300 | 197,300 | 106% | ▲ | 1111 | 0 | 0 | 96% | 28% |
20250919 | 547 | 547 | 526 | 533 | 223,000 | -97,300 | 97% | ▼ | 8828 | 51 | 0 | 94% | 24% |
20250922 | 542 | 542 | 504 | 505 | 247,600 | 24,600 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 17% |
20250924 | 511 | 514 | 500 | 500 | 139,600 | -108,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 15% |
20250925 | 505 | 505 | 487 | 489 | 139,400 | -200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 13% |
20250926 | 487 | 507 | 487 | 507 | 101,500 | -37,900 | 104% | ▲ | 2582 | 0 | 0 | 89% | 16% |
20250929 | 506 | 506 | 497 | 498 | 66,100 | -35,400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 14% |
20250930 | 500 | 500 | 484 | 487 | 76,900 | 10,800 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 11% |
20251001 | 484 | 487 | 466 | 468 | 137,200 | 60,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 82% | 5% |
20251002 | 473 | 476 | 465 | 469 | 79,700 | -57,500 | 100% | ▲ | 8882 | 0 | 0 | 82% | 3% |
20251003 | 467 | 479 | 467 | 472 | 73,700 | -6,000 | 101% | ▲▲ | 2282 | 0 | 0 | 83% | 1% |
20251006 | 488 | 488 | 468 | 468 | 93,300 | 19,600 | 99% | ▼ | 1117 | 0 | 0 | 82% | 0% |
20251007 | 468 | 470 | 461 | 466 | 67,400 | -25,900 | 100% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
20251008 | 463 | 473 | 463 | 465 | 48,700 | -18,700 | 100% | ▼▼▼ | 2288 | 0 | 0 | 82% | 0% |
20251009 | 464 | 464 | 451 | 460 | 147,400 | 98,700 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 81% | 0% |
20251010 | 455 | 455 | 445 | 445 | 106,300 | -41,100 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-06 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 156,601 | 1% | ▼ | -100 |
2025-10-03 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 156,701 | 1% | ▲ | 200 |
2025-10-02 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 156,501 | 1% | ▼ | -7,700 |
2025-10-01 | 6171 | Nomura International plc | 181,200 | 1% | ▼ | -16,300 |
2025-09-24 | 6171 | Nomura International plc | 197,500 | 1% | ▼ | -15,500 |
2025-09-18 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 164,201 | 1% | ▼ | -19,400 |
2025-09-17 | 6171 | Nomura International plc | 213,000 | 1% | ▼ | -11,400 |
2025-09-12 | 6171 | Nomura International plc | 224,400 | 2% | ▼ | -13,800 |
2025-09-12 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 183,601 | 1% | ▼ | -12,300 |
2025-09-11 | 6171 | Nomura International plc | 238,200 | 2% | ▼ | |
2025-09-09 | 6171 | Nomura International plc | 242,900 | 2% | ▲ | 5,100 |
2025-09-09 | 6171 | モルガン・スタンレーMUFG証券株式会社 | 195,901 | 1% | ▼ | -5,450 |
2025-09-08 | 6171 | Nomura International plc | 237,800 | 2% | ▼ | -15,300 |
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 | 452,500 | 220,700 | 133,400 | 0 | 319,100 | 220,700 |
2025-09-26 | 481,400 | 223,500 | 138,500 | 0 | 342,900 | 223,500 |
2025-09-19 | 484,100 | 234,200 | 162,300 | 0 | 321,800 | 234,200 |
2025-09-12 | 552,800 | 240,900 | 168,300 | 0 | 384,500 | 240,900 |