[8157]都築電:【情報システム】情報システムと電子デバイス業務改善提案も
Yahoo! 【プライム/25情報･通信業】 売上高:982630 当期純利益:47640 総資産:800630 時価:635億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,630 | 3,635 | 3,485 | 3,500 | 208,800 | 55,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250929 | 3,450 | 3,450 | 3,375 | 3,375 | 72,300 | -136,500 | 96% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250930 | 3,395 | 3,395 | 3,310 | 3,350 | 28,900 | -43,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20251001 | 3,300 | 3,315 | 3,215 | 3,240 | 45,400 | 16,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 3% |
| 20251002 | 3,240 | 3,270 | 3,215 | 3,220 | 19,300 | -26,100 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 92% | 2% |
| 20251003 | 3,220 | 3,235 | 3,170 | 3,210 | 27,700 | 8,400 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251006 | 3,320 | 3,330 | 3,230 | 3,240 | 39,200 | 11,500 | 101% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251007 | 3,215 | 3,245 | 3,200 | 3,235 | 23,800 | -15,400 | 100% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251008 | 3,240 | 3,255 | 3,170 | 3,175 | 29,600 | 5,800 | 98% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251009 | 3,195 | 3,195 | 3,145 | 3,185 | 24,100 | -5,500 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251010 | 3,155 | 3,155 | 3,055 | 3,070 | 32,100 | 8,000 | 96% | ▼ | 7777 | 0 | 11 | 88% | 0% |
| 20251014 | 3,060 | 3,070 | 2,990 | 3,020 | 25,900 | -6,200 | 98% | ▼▼ | 8888 | 0 | 7 | 86% | 0% |
| 20251015 | 3,045 | 3,070 | 3,020 | 3,065 | 25,100 | -800 | 101% | ▲ | 5282 | 0 | 6 | 88% | 1% |
| 20251016 | 3,080 | 3,080 | 3,040 | 3,065 | 14,700 | -10,400 | 100% | -- | 2225 | 0 | 5 | 88% | 1% |
| 20251017 | 3,065 | 3,065 | 3,020 | 3,045 | 17,900 | 3,200 | 99% | ▼ | 7777 | 0 | 4 | 87% | 1% |
| 20251020 | 3,085 | 3,115 | 3,060 | 3,115 | 17,000 | -900 | 102% | ▲ | 2222 | 0 | 3 | 89% | 3% |
| 20251021 | 3,135 | 3,200 | 3,115 | 3,160 | 33,400 | 16,400 | 101% | ▲▲ | 1111 | 40 | 5 | 90% | 5% |
| 20251022 | 3,160 | 3,295 | 3,160 | 3,250 | 53,200 | 19,800 | 103% | ▲▲▲ | 1111 | 40 | 4 | 93% | 8% |
| 20251023 | 3,250 | 3,270 | 3,225 | 3,260 | 17,100 | -36,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 93% | 8% |
| 20251024 | 3,260 | 3,280 | 3,250 | 3,275 | 14,900 | -2,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 8% |
| 20251027 | 3,330 | 3,370 | 3,330 | 3,350 | 27,000 | 12,100 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 14,200 | 9,400 | 8,400 | 1,500 | 5,800 | 7,900 |
| 2025-10-10 | 14,100 | 10,700 | 8,300 | 1,800 | 5,800 | 8,900 |
| 2025-10-03 | 13,000 | 12,000 | 8,100 | 1,300 | 4,900 | 10,700 |
| 2025-09-26 | 9,700 | 559,700 | 3,400 | 522,600 | 6,300 | 37,100 |