[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:675億円
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 | 3,275 | 3,315 | 3,275 | 3,295 | 12,500 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20251223 | 3,275 | 3,450 | 3,275 | 3,400 | 38,500 | 26,000 | 103% | ▲▲▲▲ | 1441 | 10 | 3 | 100% | 9% |
| 20251224 | 3,400 | 3,435 | 3,310 | 3,365 | 29,900 | -8,600 | 99% | ▼ | 8228 | 0 | 14 | 99% | 8% |
| 20251225 | 3,390 | 3,500 | 3,385 | 3,470 | 31,000 | 1,100 | 103% | ▲ | 1171 | 0 | 7 | 100% | 12% |
| 20251226 | 3,540 | 3,575 | 3,455 | 3,490 | 91,700 | 60,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251229 | 3,500 | 3,535 | 3,475 | 3,510 | 32,100 | -59,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20251230 | 3,500 | 3,520 | 3,485 | 3,485 | 17,500 | -14,600 | 99% | ▼ | 8258 | 0 | 0 | 99% | 12% |
| 20260105 | 3,475 | 3,490 | 3,430 | 3,460 | 27,500 | 10,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20260106 | 3,500 | 3,550 | 3,485 | 3,530 | 18,600 | -8,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260107 | 3,530 | 3,600 | 3,500 | 3,560 | 31,500 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260108 | 3,545 | 3,555 | 3,395 | 3,410 | 62,300 | 30,800 | 96% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20260109 | 3,455 | 3,480 | 3,450 | 3,465 | 22,900 | -39,400 | 102% | ▲ | 8282 | 0 | 0 | 97% | 11% |
| 20260113 | 3,480 | 3,530 | 3,470 | 3,505 | 15,700 | -7,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 12% |
| 20260114 | 3,500 | 3,550 | 3,490 | 3,525 | 13,900 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20260115 | 3,505 | 3,560 | 3,490 | 3,520 | 44,700 | 30,800 | 100% | ▼ | 1417 | 0 | 0 | 99% | 11% |
| 20260116 | 3,450 | 3,600 | 3,450 | 3,595 | 71,800 | 27,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20260119 | 3,600 | 3,645 | 3,560 | 3,605 | 28,200 | -43,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260120 | 3,630 | 3,650 | 3,530 | 3,530 | 41,300 | 13,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 10% |
| 20260121 | 3,460 | 3,505 | 3,390 | 3,455 | 33,900 | -7,400 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260122 | 3,470 | 3,525 | 3,410 | 3,505 | 29,000 | -4,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260123 | 3,495 | 3,620 | 3,475 | 3,560 | 29,800 | 800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8157 | Barclays Capital Securities Ltd | 95,186 | 1% | ▲ | 6,900 |
| 2026-01-16 | 8157 | Barclays Capital Securities Ltd | 88,286 | 0% | ▼ | -7,100 |
| 2026-01-15 | 8157 | Barclays Capital Securities Ltd | 95,386 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 34,100 | 7,200 | 10,100 | 0 | 24,000 | 7,200 |
| 2026-01-09 | 33,900 | 7,700 | 10,100 | 100 | 23,800 | 7,600 |
| 2025-12-26 | 35,500 | 10,200 | 11,000 | 400 | 24,500 | 9,800 |