[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:662億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,230 | 3,250 | 3,220 | 3,245 | 20,000 | -10,700 | 101% | ▲ | 8252 | 0 | 18 | 100% | 7% |
| 20251225 | 3,390 | 3,500 | 3,385 | 3,470 | 31,000 | 1,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20251224 | 3,400 | 3,435 | 3,310 | 3,365 | 29,900 | -8,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20251222 | 3,275 | 3,315 | 3,275 | 3,295 | 12,500 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20251219 | 3,210 | 3,270 | 3,210 | 3,270 | 14,300 | -700 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20251218 | 3,170 | 3,215 | 3,170 | 3,215 | 15,000 | -4,900 | 101% | ▲ | 2882 | 0 | 4 | 99% | 3% |
| 20251217 | 3,190 | 3,205 | 3,175 | 3,175 | 19,900 | 6,200 | 99% | ▼▼ | 1417 | 0 | 5 | 98% | 2% |
| 20251216 | 3,185 | 3,200 | 3,175 | 3,195 | 13,700 | -6,100 | 100% | ▼ | 8228 | 0 | 6 | 98% | 3% |
| 20251215 | 3,160 | 3,230 | 3,160 | 3,210 | 19,800 | 2,600 | 101% | ▲▲ | 1171 | 0 | 7 | 99% | 3% |
| 20251212 | 3,165 | 3,195 | 3,155 | 3,175 | 17,200 | 500 | 102% | ▲ | 1111 | 0 | 8 | 98% | 2% |
| 20251211 | 3,130 | 3,180 | 3,105 | 3,120 | 16,700 | 7,200 | 100% | ▼▼▼ | 4777 | 0 | 8 | 96% | 0% |
| 20251210 | 3,135 | 3,180 | 3,130 | 3,130 | 9,500 | -1,500 | 99% | ▼▼ | 2888 | 0 | 9 | 96% | 1% |
| 20251209 | 3,155 | 3,170 | 3,145 | 3,150 | 11,000 | -4,100 | 99% | ▼ | 8228 | 0 | 11 | 97% | 1% |
| 20251208 | 3,125 | 3,190 | 3,125 | 3,175 | 15,100 | 800 | 102% | ▲ | 1171 | 0 | 11 | 98% | 2% |
| 20251205 | 3,130 | 3,160 | 3,115 | 3,115 | 14,300 | -1,200 | 99% | ▼ | 8858 | 0 | 12 | 96% | 2% |
| 20251204 | 3,130 | 3,170 | 3,125 | 3,160 | 15,500 | -7,000 | 101% | ▲▲ | 2282 | 0 | 13 | 97% | 4% |
| 20251203 | 3,140 | 3,150 | 3,090 | 3,135 | 22,500 | -4,100 | 101% | ▲ | 8882 | 0 | 15 | 96% | 3% |
| 20251202 | 3,155 | 3,160 | 3,110 | 3,110 | 26,600 | 12,200 | 99% | ▼▼ | 7777 | 0 | 16 | 96% | 2% |
| 20251201 | 3,240 | 3,240 | 3,155 | 3,155 | 14,400 | -5,600 | 97% | ▼ | 8828 | 0 | 19 | 97% | 4% |
| 20251127 | 3,230 | 3,270 | 3,205 | 3,225 | 30,700 | 13,900 | 100% | -- | 1114 | 0 | 19 | 99% | 6% |
| 20251223 | 3,275 | 3,450 | 3,275 | 3,400 | 38,500 | 26,000 | 103% | ▲▲▲▲ | 1441 | 10 | 3 | 100% | 9% |
| 20251226 | 3,540 | 3,575 | 3,455 | 3,490 | 91,700 | 60,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 20,900 | 3,600 | 11,100 | 0 | 9,800 | 3,600 |
| 2025-12-05 | 20,200 | 4,300 | 10,100 | 0 | 10,100 | 4,300 |
| 2025-12-12 | 19,400 | 4,700 | 10,000 | 100 | 9,400 | 4,600 |
| 2025-12-19 | 28,100 | 5,000 | 9,600 | 100 | 18,500 | 4,900 |