[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:689億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260225 | 4,035 | 4,065 | 4,010 | 4,020 | 38,900 | -3,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 20% |
| 20260302 | 4,140 | 4,185 | 4,030 | 4,135 | 39,400 | -5,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20260224 | 3,975 | 4,030 | 3,890 | 3,965 | 42,000 | 10,300 | 99% | ▼▼ | 4777 | 0 | 4 | 98% | 19% |
| 20260303 | 4,185 | 4,185 | 3,960 | 3,970 | 32,700 | -6,700 | 96% | ▼▼ | 5828 | 51 | 0 | 95% | 7% |
| 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% |
| 20260311 | 3,920 | 3,950 | 3,850 | 3,850 | 19,200 | -700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20260310 | 3,820 | 3,900 | 3,805 | 3,855 | 19,900 | -11,100 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260309 | 3,675 | 3,770 | 3,660 | 3,750 | 31,000 | 6,700 | 96% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260304 | 3,850 | 3,880 | 3,685 | 3,770 | 57,100 | 24,400 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 2% |
| 20260318 | 3,680 | 3,785 | 3,670 | 3,765 | 33,200 | 9,900 | 102% | ▲ | 1171 | 0 | 0 | 90% | 3% |
| 20260312 | 3,805 | 3,845 | 3,700 | 3,730 | 36,900 | 17,700 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260313 | 3,660 | 3,710 | 3,660 | 3,660 | 22,400 | -14,500 | 98% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260316 | 3,625 | 3,710 | 3,620 | 3,680 | 19,200 | -3,200 | 101% | ▲ | 5882 | 0 | 0 | 88% | 1% |
| 20260317 | 3,725 | 3,730 | 3,655 | 3,680 | 23,300 | 4,100 | 100% | -- | 1114 | 0 | 0 | 88% | 1% |
| 20260319 | 3,700 | 3,700 | 3,615 | 3,615 | 21,500 | -11,700 | 96% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20260325 | 3,600 | 3,685 | 3,600 | 3,640 | 22,600 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20260326 | 3,630 | 3,650 | 3,565 | 3,615 | 15,900 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 87% | 4% |
| 20260327 | 3,615 | 3,635 | 3,570 | 3,635 | 41,900 | 26,000 | 101% | ▲ | 7171 | 0 | 0 | 87% | 4% |
| 20260324 | 3,550 | 3,605 | 3,535 | 3,585 | 23,100 | -3,900 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20260323 | 3,545 | 3,545 | 3,450 | 3,480 | 27,000 | 5,500 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 8157 | Barclays Capital Securities Ltd | 139,116 | 1% | ▲ | 21,030 |
| 2026-03-03 | 8157 | Barclays Capital Securities Ltd | 122,016 | 1% | ▼ | -17,100 |
| 2026-03-12 | 8157 | Barclays Capital Securities Ltd | 113,316 | 1% | ▼ | -8,700 |
| 2026-03-13 | 8157 | Barclays Capital Securities Ltd | 114,816 | 1% | ▲ | 1,500 |
| 2026-03-16 | 8157 | Barclays Capital Securities Ltd | 112,016 | 1% | ▼ | -2,800 |
| 2026-03-24 | 8157 | Barclays Capital Securities Ltd | 121,316 | 1% | ▲ | 9,300 |
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 |
| 2026-03-06 | 49,000 | 3,500 | 6,800 | 0 | 42,200 | 3,500 |
| 2026-03-13 | 39,400 | 3,200 | 5,500 | 0 | 33,900 | 3,200 |
| 2026-03-19 | 39,100 | 3,300 | 4,900 | 0 | 34,200 | 3,300 |