[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/情報･通信業】 売上高:982630 当期純利益:47640 総資産:800630 時価:605億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 2,993 | 3,050 | 2,993 | 3,015 | 13,200 | -22,400 | 99% | ▼▼▼ | 8888 | 0 | 3 | 95% | 7% |
| 20250818 | 3,165 | 3,210 | 3,165 | 3,185 | 13,600 | -4,500 | 100% | ▲▲ | 5282 | 0 | 0 | 97% | 6% |
| 20250730 | 3,080 | 3,110 | 3,075 | 3,080 | 15,100 | -14,800 | 100% | -- | 2225 | 0 | 8 | 97% | 12% |
| 20250822 | 3,225 | 3,265 | 3,215 | 3,245 | 15,200 | -8,800 | 100% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250807 | 3,195 | 3,220 | 3,160 | 3,175 | 17,000 | -15,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250815 | 3,195 | 3,210 | 3,160 | 3,180 | 18,100 | -5,100 | 100% | ▲ | 2252 | 0 | 0 | 97% | 5% |
| 20250820 | 3,190 | 3,230 | 3,175 | 3,220 | 21,900 | -7,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250814 | 3,195 | 3,195 | 3,140 | 3,175 | 23,200 | -13,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250825 | 3,245 | 3,260 | 3,200 | 3,245 | 24,000 | 8,800 | 100% | -- | 7714 | 0 | 0 | 99% | 8% |
| 20250821 | 3,240 | 3,260 | 3,195 | 3,235 | 24,000 | 2,100 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250826 | 3,260 | 3,320 | 3,220 | 3,220 | 24,200 | 200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250805 | 3,020 | 3,105 | 3,020 | 3,065 | 24,700 | 11,500 | 102% | ▲ | 1111 | 0 | 2 | 97% | 7% |
| 20250827 | 3,225 | 3,260 | 3,210 | 3,225 | 25,500 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20250808 | 3,175 | 3,280 | 3,165 | 3,275 | 29,400 | 12,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250828 | 3,205 | 3,220 | 3,140 | 3,190 | 29,500 | 4,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250819 | 3,175 | 3,215 | 3,150 | 3,210 | 29,600 | 16,000 | 101% | ▲▲▲ | 1711 | 0 | 0 | 98% | 6% |
| 20250729 | 3,075 | 3,095 | 3,040 | 3,080 | 29,900 | -3,200 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 12% |
| 20250806 | 3,065 | 3,200 | 3,065 | 3,180 | 32,100 | 7,400 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 10% |
| 20250728 | 3,160 | 3,160 | 3,115 | 3,115 | 33,100 | -3,700 | 99% | ▼ | 5228 | 0 | 0 | 98% | 13% |
| 20250812 | 3,295 | 3,295 | 3,205 | 3,240 | 34,700 | 5,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20250801 | 3,080 | 3,160 | 3,010 | 3,035 | 35,600 | -43,600 | 99% | ▼▼ | 2288 | 0 | 6 | 96% | 8% |
| 20250813 | 3,215 | 3,250 | 3,165 | 3,215 | 36,700 | 2,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250731 | 3,100 | 3,140 | 2,958 | 3,055 | 79,200 | 64,100 | 99% | ▼ | 1717 | 0 | 7 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15,900 | 10,700 | 9,400 | 100 | 6,500 | 10,600 |
| 2025-08-08 | 12,300 | 12,100 | 8,700 | 300 | 3,600 | 11,800 |
| 2025-08-15 | 16,800 | 13,200 | 12,300 | 1,600 | 4,500 | 11,600 |
| 2025-08-22 | 16,400 | 13,600 | 10,000 | 2,200 | 6,400 | 11,400 |