[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:675億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 3,700 | 3,700 | 3,615 | 3,615 | 21,500 | -11,700 | 96% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20260323 | 3,545 | 3,545 | 3,450 | 3,480 | 27,000 | 5,500 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260413 | 3,515 | 3,525 | 3,425 | 3,460 | 21,500 | -1,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260330 | 3,375 | 3,465 | 3,340 | 3,465 | 33,700 | -8,200 | 95% | ▼ | 8888 | 0 | 3 | 84% | 0% |
| 20260331 | 3,470 | 3,505 | 3,420 | 3,465 | 18,100 | -15,600 | 100% | -- | 2225 | 0 | 7 | 87% | 0% |
| 20260317 | 3,725 | 3,730 | 3,655 | 3,680 | 23,300 | 4,100 | 100% | -- | 1114 | 0 | 0 | 88% | 1% |
| 20260414 | 3,500 | 3,535 | 3,470 | 3,510 | 21,700 | 200 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20260410 | 3,640 | 3,650 | 3,495 | 3,510 | 23,100 | -11,600 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260402 | 3,600 | 3,625 | 3,500 | 3,510 | 25,600 | 6,000 | 98% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20260415 | 3,570 | 3,585 | 3,520 | 3,545 | 22,500 | 800 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20260403 | 3,510 | 3,565 | 3,510 | 3,540 | 17,300 | -8,300 | 101% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260406 | 3,540 | 3,575 | 3,530 | 3,540 | 22,100 | 4,800 | 100% | -- | 1114 | 0 | 0 | 92% | 2% |
| 20260417 | 3,555 | 3,580 | 3,535 | 3,560 | 15,800 | -2,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260416 | 3,570 | 3,610 | 3,565 | 3,570 | 18,200 | -4,300 | 101% | ▲▲▲ | 2252 | 0 | 0 | 97% | 3% |
| 20260324 | 3,550 | 3,605 | 3,535 | 3,585 | 23,100 | -3,900 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20260318 | 3,680 | 3,785 | 3,670 | 3,765 | 33,200 | 9,900 | 102% | ▲ | 1171 | 0 | 0 | 90% | 3% |
| 20260407 | 3,540 | 3,600 | 3,540 | 3,600 | 21,800 | -300 | 102% | ▲ | 2252 | 0 | 0 | 93% | 4% |
| 20260409 | 3,690 | 3,690 | 3,580 | 3,605 | 34,700 | 9,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20260401 | 3,545 | 3,590 | 3,525 | 3,590 | 19,600 | 1,500 | 104% | ▲ | 1111 | 0 | 0 | 91% | 4% |
| 20260327 | 3,615 | 3,635 | 3,570 | 3,635 | 41,900 | 26,000 | 101% | ▲ | 7171 | 0 | 0 | 87% | 4% |
| 20260326 | 3,630 | 3,650 | 3,565 | 3,615 | 15,900 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 87% | 4% |
| 20260325 | 3,600 | 3,685 | 3,600 | 3,640 | 22,600 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20260408 | 3,645 | 3,720 | 3,645 | 3,685 | 25,200 | 3,400 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 39,100 | 3,300 | 4,900 | 0 | 34,200 | 3,300 |
| 2026-03-27 | 37,200 | 5,500 | 5,100 | 700 | 32,100 | 4,800 |
| 2026-04-03 | 38,000 | 3,100 | 5,400 | 0 | 32,600 | 3,100 |
| 2026-04-10 | 40,800 | 3,200 | 5,600 | 0 | 35,200 | 3,200 |