[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:602億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,065 | 3,090 | 3,020 | 3,050 | 29,300 | -41,000 | 100% | ▲ | 8282 | 0 | 8 | 91% | 1% |
| 20251107 | 3,045 | 3,060 | 3,000 | 3,040 | 23,300 | -6,000 | 100% | ▼ | 8888 | 0 | 5 | 91% | 1% |
| 20251110 | 3,070 | 3,215 | 3,070 | 3,190 | 33,800 | 10,500 | 105% | ▲ | 1111 | 0 | 6 | 95% | 6% |
| 20251111 | 3,180 | 3,190 | 3,150 | 3,190 | 17,400 | -16,400 | 100% | -- | 8225 | 0 | 0 | 95% | 6% |
| 20251112 | 3,185 | 3,190 | 3,150 | 3,175 | 55,800 | 38,400 | 100% | ▼ | 4417 | 0 | 0 | 95% | 4% |
| 20251113 | 3,175 | 3,230 | 3,175 | 3,210 | 19,300 | -36,500 | 101% | ▲ | 2282 | 0 | 0 | 96% | 6% |
| 20251114 | 3,200 | 3,220 | 3,170 | 3,205 | 17,700 | -1,600 | 100% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251117 | 3,230 | 3,275 | 3,185 | 3,255 | 27,900 | 10,200 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20251118 | 3,230 | 3,230 | 3,185 | 3,185 | 25,100 | -2,800 | 98% | ▼ | 8558 | 0 | 0 | 95% | 5% |
| 20251119 | 3,215 | 3,225 | 3,150 | 3,150 | 21,300 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251120 | 3,175 | 3,175 | 3,095 | 3,150 | 46,200 | 24,900 | 100% | -- | 7774 | 0 | 0 | 94% | 4% |
| 20251121 | 3,150 | 3,255 | 3,150 | 3,255 | 24,200 | -22,000 | 103% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20251125 | 3,250 | 3,250 | 3,190 | 3,210 | 16,000 | -8,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 6% |
| 20251126 | 3,200 | 3,245 | 3,185 | 3,225 | 16,800 | 800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20251127 | 3,230 | 3,270 | 3,205 | 3,225 | 30,700 | 13,900 | 100% | -- | 1114 | 0 | 0 | 99% | 6% |
| 20251128 | 3,230 | 3,250 | 3,220 | 3,245 | 20,000 | -10,700 | 101% | ▲ | 8252 | 0 | 0 | 100% | 7% |
| 20251201 | 3,240 | 3,240 | 3,155 | 3,155 | 14,400 | -5,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20251202 | 3,155 | 3,160 | 3,110 | 3,110 | 26,600 | 12,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251203 | 3,140 | 3,150 | 3,090 | 3,135 | 22,500 | -4,100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251204 | 3,130 | 3,170 | 3,125 | 3,160 | 15,500 | -7,000 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251205 | 3,130 | 3,160 | 3,115 | 3,115 | 14,300 | -1,200 | 99% | ▼ | 8858 | 0 | 0 | 96% | 2% |
| 20251208 | 3,125 | 3,190 | 3,125 | 3,175 | 15,100 | 800 | 102% | ▲ | 1171 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 20,900 | 3,600 | 11,100 | 0 | 9,800 | 3,600 |
| 2025-11-21 | 19,700 | 3,700 | 9,700 | 0 | 10,000 | 3,700 |
| 2025-11-14 | 20,800 | 6,100 | 10,200 | 0 | 10,600 | 6,100 |
| 2025-11-07 | 20,000 | 5,100 | 10,100 | 0 | 9,900 | 5,100 |