[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:613億円
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 | 3,165 | 3,205 | 3,135 | 3,170 | 36,200 | 600 | 100% | ▲ | 4771 | 0 | 6 | 98% | 1% |
| 20250909 | 3,175 | 3,225 | 3,160 | 3,220 | 45,400 | 9,200 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 2% |
| 20250910 | 3,245 | 3,245 | 3,190 | 3,215 | 37,700 | -7,700 | 100% | ▼ | 2228 | 0 | 10 | 99% | 2% |
| 20250911 | 3,245 | 3,320 | 3,230 | 3,275 | 56,400 | 18,700 | 102% | ▲ | 1141 | 0 | 9 | 100% | 4% |
| 20250912 | 3,290 | 3,340 | 3,255 | 3,275 | 56,100 | -300 | 100% | -- | 2225 | 0 | 9 | 100% | 4% |
| 20250916 | 3,295 | 3,350 | 3,265 | 3,350 | 62,700 | 6,600 | 102% | ▲ | 1111 | 0 | 8 | 100% | 7% |
| 20250917 | 3,345 | 3,345 | 3,290 | 3,295 | 45,000 | -17,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20250918 | 3,305 | 3,355 | 3,285 | 3,350 | 53,000 | 8,000 | 102% | ▲ | 1771 | 0 | 6 | 100% | 7% |
| 20250919 | 3,360 | 3,380 | 3,300 | 3,340 | 84,900 | 31,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250922 | 3,405 | 3,405 | 3,340 | 3,365 | 90,300 | 5,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250924 | 3,295 | 3,360 | 3,295 | 3,360 | 88,500 | -1,800 | 100% | ▼ | 8888 | 0 | 3 | 100% | 7% |
| 20250925 | 3,290 | 3,440 | 3,290 | 3,440 | 153,800 | 65,300 | 102% | ▲ | 1771 | 0 | 2 | 100% | 9% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 9,700 | 559,700 | 3,400 | 522,600 | 6,300 | 37,100 |
| 2025-09-19 | 15,500 | 198,600 | 9,300 | 185,600 | 6,200 | 13,000 |
| 2025-09-12 | 13,300 | 99,000 | 8,700 | 88,500 | 4,600 | 10,500 |