[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:779億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 3,670 | 4,135 | 3,670 | 3,950 | 144,400 | 113,900 | 110% | ▲ | 1111 | 0 | 1 | 100% | 14% |
| 20260518 | 4,000 | 4,105 | 3,860 | 4,000 | 121,600 | -22,800 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20260519 | 4,070 | 4,100 | 3,870 | 4,055 | 59,200 | -62,400 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 17% |
| 20260527 | 4,110 | 4,110 | 3,980 | 4,015 | 47,000 | 8,300 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 16% |
| 20260520 | 3,985 | 4,070 | 3,885 | 4,050 | 45,200 | -14,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 17% |
| 20260511 | 3,640 | 3,770 | 3,640 | 3,695 | 41,100 | 17,900 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20260526 | 4,100 | 4,210 | 4,070 | 4,135 | 38,700 | 12,100 | 100% | ▼ | 1777 | 0 | 0 | 100% | 20% |
| 20260528 | 3,995 | 4,140 | 3,980 | 4,110 | 38,000 | -9,000 | 102% | ▲ | 2582 | 0 | 0 | 99% | 19% |
| 20260521 | 4,080 | 4,215 | 4,050 | 4,100 | 32,000 | -13,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260428 | 3,555 | 3,555 | 3,485 | 3,520 | 30,600 | 3,200 | 100% | ▲▲▲ | 7111 | 0 | 10 | 96% | 2% |
| 20260514 | 3,645 | 3,705 | 3,585 | 3,600 | 30,500 | 13,800 | 98% | ▼ | 7777 | 0 | 2 | 97% | 4% |
| 20260427 | 3,490 | 3,570 | 3,480 | 3,510 | 27,400 | 10,600 | 101% | ▲▲ | 1111 | 0 | 7 | 95% | 1% |
| 20260525 | 4,140 | 4,170 | 4,110 | 4,145 | 26,600 | 1,000 | 100% | ▲▲▲ | 7111 | 0 | 0 | 100% | 20% |
| 20260430 | 3,475 | 3,500 | 3,430 | 3,475 | 26,500 | -4,100 | 99% | ▼ | 8888 | 0 | 5 | 94% | 0% |
| 20260522 | 4,085 | 4,185 | 4,025 | 4,140 | 25,600 | -6,400 | 101% | ▲▲ | 8822 | 0 | 0 | 100% | 20% |
| 20260512 | 3,695 | 3,755 | 3,690 | 3,690 | 24,000 | -17,100 | 100% | ▼ | 8228 | 0 | 4 | 100% | 7% |
| 20260507 | 3,500 | 3,610 | 3,500 | 3,580 | 23,700 | 4,600 | 103% | ▲ | 1141 | 0 | 3 | 97% | 3% |
| 20260508 | 3,585 | 3,630 | 3,545 | 3,630 | 23,200 | -500 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20260501 | 3,500 | 3,500 | 3,425 | 3,460 | 19,100 | -7,400 | 100% | ▼▼ | 5828 | 0 | 4 | 94% | 0% |
| 20260513 | 3,725 | 3,755 | 3,690 | 3,690 | 16,700 | -7,300 | 100% | -- | 5525 | 0 | 3 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 39,800 | 2,700 | 5,700 | 0 | 34,100 | 2,700 |
| 2026-05-15 | 47,600 | 4,200 | 10,100 | 0 | 37,500 | 4,200 |
| 2026-05-22 | 41,100 | 5,100 | 7,400 | 0 | 33,700 | 5,100 |