[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:744億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,750 | 3,875 | 3,680 | 3,710 | 110,400 | -35,800 | 102% | ▲▲ | 2222 | 0 | 10 | 100% | 11% |
| 20260203 | 3,740 | 3,795 | 3,720 | 3,765 | 39,800 | -70,600 | 101% | ▲▲▲ | 8282 | 0 | 9 | 100% | 13% |
| 20260204 | 3,765 | 3,820 | 3,725 | 3,770 | 32,200 | -7,600 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 13% |
| 20260205 | 3,790 | 3,805 | 3,735 | 3,760 | 29,000 | -3,200 | 100% | ▼ | 8228 | 0 | 7 | 100% | 13% |
| 20260206 | 3,760 | 3,760 | 3,660 | 3,695 | 33,400 | 4,400 | 98% | ▼▼ | 7777 | 0 | 6 | 98% | 11% |
| 20260209 | 3,785 | 3,785 | 3,695 | 3,740 | 36,300 | 2,900 | 101% | ▲ | 1111 | 0 | 5 | 99% | 12% |
| 20260210 | 3,765 | 3,825 | 3,760 | 3,790 | 31,000 | -5,300 | 101% | ▲▲ | 2282 | 51 | 4 | 100% | 13% |
| 20260212 | 3,790 | 3,880 | 3,770 | 3,850 | 36,500 | 5,500 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260213 | 3,825 | 3,850 | 3,690 | 3,735 | 38,200 | 1,700 | 97% | ▼ | 7717 | 0 | 2 | 97% | 12% |
| 20260216 | 3,725 | 4,090 | 3,710 | 4,045 | 84,900 | 46,700 | 108% | ▲ | 1171 | 10 | 1 | 100% | 21% |
| 20260217 | 4,020 | 4,020 | 3,940 | 3,970 | 54,400 | -30,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 19% |
| 20260218 | 3,985 | 4,020 | 3,960 | 3,970 | 31,700 | -22,700 | 100% | -- | 5285 | 0 | 0 | 98% | 19% |
| 20260219 | 4,020 | 4,070 | 4,005 | 4,050 | 28,000 | -3,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260220 | 4,000 | 4,030 | 3,950 | 3,985 | 31,700 | 3,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 19% |
| 20260224 | 3,975 | 4,030 | 3,890 | 3,965 | 42,000 | 10,300 | 99% | ▼▼ | 4777 | 0 | 4 | 98% | 19% |
| 20260225 | 4,035 | 4,065 | 4,010 | 4,020 | 38,900 | -3,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 20% |
| 20260226 | 4,065 | 4,095 | 4,020 | 4,055 | 29,400 | -9,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260227 | 4,085 | 4,200 | 4,085 | 4,175 | 45,100 | 15,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20260302 | 4,140 | 4,185 | 4,030 | 4,135 | 39,400 | -5,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20260303 | 4,185 | 4,185 | 3,960 | 3,970 | 32,700 | -6,700 | 96% | ▼▼ | 5828 | 51 | 0 | 95% | 7% |
| 20260304 | 3,850 | 3,880 | 3,685 | 3,770 | 57,100 | 24,400 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 2% |
| 20260305 | 3,980 | 4,040 | 3,900 | 3,925 | 50,500 | -6,600 | 104% | ▲ | 2222 | 0 | 0 | 94% | 6% |
| 20260306 | 3,855 | 3,940 | 3,805 | 3,925 | 24,300 | -26,200 | 100% | -- | 8885 | 0 | 0 | 94% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 8157 | Barclays Capital Securities Ltd | 122,016 | 1% | ▼ | -17,100 |
| 2026-03-02 | 8157 | Barclays Capital Securities Ltd | 139,116 | 1% | ▲ | 21,030 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 52,800 | 5,900 | 6,800 | 0 | 46,000 | 5,900 |
| 2026-02-20 | 60,500 | 4,400 | 14,800 | 0 | 45,700 | 4,400 |
| 2026-02-13 | 65,300 | 7,300 | 17,600 | 1,200 | 47,700 | 6,100 |
| 2026-02-06 | 72,200 | 8,500 | 17,100 | 1,200 | 55,100 | 7,300 |