[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:576億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,330 | 3,370 | 3,330 | 3,350 | 27,000 | 12,100 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 11% |
| 20251104 | 3,200 | 3,200 | 3,105 | 3,170 | 39,900 | -82,200 | 100% | ▲▲▲ | 8822 | 0 | 0 | 95% | 5% |
| 20251028 | 3,315 | 3,315 | 3,190 | 3,195 | 41,400 | 14,400 | 95% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251031 | 3,155 | 3,395 | 3,120 | 3,160 | 122,100 | -22,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251024 | 3,260 | 3,280 | 3,250 | 3,275 | 14,900 | -2,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 8% |
| 20251030 | 3,095 | 3,150 | 3,085 | 3,115 | 145,000 | 105,300 | 101% | ▲ | 7171 | 0 | 0 | 93% | 3% |
| 20251022 | 3,160 | 3,295 | 3,160 | 3,250 | 53,200 | 19,800 | 103% | ▲▲▲ | 1111 | 40 | 4 | 93% | 8% |
| 20251023 | 3,250 | 3,270 | 3,225 | 3,260 | 17,100 | -36,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 93% | 8% |
| 20251029 | 3,190 | 3,190 | 3,080 | 3,085 | 39,700 | -1,700 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251107 | 3,045 | 3,060 | 3,000 | 3,040 | 23,300 | -6,000 | 100% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251008 | 3,240 | 3,255 | 3,170 | 3,175 | 29,600 | 5,800 | 98% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251106 | 3,065 | 3,090 | 3,020 | 3,050 | 29,300 | -41,000 | 100% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251105 | 3,140 | 3,150 | 2,990 | 3,040 | 70,300 | 30,400 | 96% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251009 | 3,195 | 3,195 | 3,145 | 3,185 | 24,100 | -5,500 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251021 | 3,135 | 3,200 | 3,115 | 3,160 | 33,400 | 16,400 | 101% | ▲▲ | 1111 | 40 | 5 | 90% | 5% |
| 20251020 | 3,085 | 3,115 | 3,060 | 3,115 | 17,000 | -900 | 102% | ▲ | 2222 | 0 | 3 | 89% | 3% |
| 20251016 | 3,080 | 3,080 | 3,040 | 3,065 | 14,700 | -10,400 | 100% | -- | 2225 | 0 | 5 | 88% | 1% |
| 20251015 | 3,045 | 3,070 | 3,020 | 3,065 | 25,100 | -800 | 101% | ▲ | 5282 | 0 | 6 | 88% | 1% |
| 20251010 | 3,155 | 3,155 | 3,055 | 3,070 | 32,100 | 8,000 | 96% | ▼ | 7777 | 0 | 11 | 88% | 0% |
| 20251017 | 3,065 | 3,065 | 3,020 | 3,045 | 17,900 | 3,200 | 99% | ▼ | 7777 | 0 | 4 | 87% | 1% |
| 20251014 | 3,060 | 3,070 | 2,990 | 3,020 | 25,900 | -6,200 | 98% | ▼▼ | 8888 | 0 | 7 | 86% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 14,100 | 10,700 | 8,300 | 1,800 | 5,800 | 8,900 |
| 2025-10-17 | 14,200 | 9,400 | 8,400 | 1,500 | 5,800 | 7,900 |
| 2025-10-24 | 12,200 | 9,700 | 8,400 | 1,300 | 3,800 | 8,400 |
| 2025-10-31 | 21,800 | 8,100 | 13,900 | 0 | 7,900 | 8,100 |