[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:708億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 3,765 | 3,825 | 3,760 | 3,790 | 31,000 | -5,300 | 101% | ▲▲ | 2282 | 51 | 0 | 100% | 13% |
| 20260212 | 3,790 | 3,880 | 3,770 | 3,850 | 36,500 | 5,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260123 | 3,495 | 3,620 | 3,475 | 3,560 | 29,800 | 800 | 102% | ▲▲ | 1111 | 40 | 7 | 99% | 6% |
| 20260128 | 3,470 | 3,470 | 3,355 | 3,380 | 40,300 | -19,900 | 99% | ▼▼▼ | 8828 | 24 | 4 | 94% | 0% |
| 20260129 | 3,385 | 3,385 | 3,310 | 3,340 | 38,200 | -2,100 | 99% | ▼▼▼▼ | 8888 | 24 | 2 | 93% | 0% |
| 20260130 | 3,365 | 3,750 | 3,350 | 3,640 | 146,200 | 108,000 | 109% | ▲ | 1171 | 10 | 1 | 100% | 9% |
| 20260213 | 3,825 | 3,850 | 3,690 | 3,735 | 38,200 | 1,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 12% |
| 20260113 | 3,480 | 3,530 | 3,470 | 3,505 | 15,700 | -7,200 | 101% | ▲▲ | 2222 | 0 | 15 | 98% | 12% |
| 20260209 | 3,785 | 3,785 | 3,695 | 3,740 | 36,300 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 12% |
| 20260206 | 3,760 | 3,760 | 3,660 | 3,695 | 33,400 | 4,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260205 | 3,790 | 3,805 | 3,735 | 3,760 | 29,000 | -3,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20260204 | 3,765 | 3,820 | 3,725 | 3,770 | 32,200 | -7,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260203 | 3,740 | 3,795 | 3,720 | 3,765 | 39,800 | -70,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20260202 | 3,750 | 3,875 | 3,680 | 3,710 | 110,400 | -35,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260127 | 3,415 | 3,550 | 3,390 | 3,415 | 60,200 | 14,100 | 100% | ▼▼ | 1177 | 0 | 4 | 95% | 0% |
| 20260126 | 3,495 | 3,525 | 3,385 | 3,425 | 46,100 | 16,300 | 96% | ▼ | 7747 | 0 | 6 | 95% | 2% |
| 20260122 | 3,470 | 3,525 | 3,410 | 3,505 | 29,000 | -4,900 | 101% | ▲ | 2222 | 0 | 8 | 97% | 6% |
| 20260121 | 3,460 | 3,505 | 3,390 | 3,455 | 33,900 | -7,400 | 98% | ▼▼ | 8888 | 0 | 8 | 96% | 6% |
| 20260120 | 3,630 | 3,650 | 3,530 | 3,530 | 41,300 | 13,100 | 98% | ▼ | 1717 | 0 | 17 | 98% | 10% |
| 20260119 | 3,600 | 3,645 | 3,560 | 3,605 | 28,200 | -43,600 | 100% | ▲▲ | 2222 | 0 | 17 | 100% | 14% |
| 20260116 | 3,450 | 3,600 | 3,450 | 3,595 | 71,800 | 27,100 | 102% | ▲ | 1771 | 0 | 11 | 100% | 13% |
| 20260115 | 3,505 | 3,560 | 3,490 | 3,520 | 44,700 | 30,800 | 100% | ▼ | 1417 | 0 | 13 | 99% | 11% |
| 20260114 | 3,500 | 3,550 | 3,490 | 3,525 | 13,900 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 14 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8157 | Barclays Capital Securities Ltd | 95,386 | 1% | ▲ | |
| 2026-01-16 | 8157 | Barclays Capital Securities Ltd | 88,286 | 0% | ▼ | -7,100 |
| 2026-01-19 | 8157 | Barclays Capital Securities Ltd | 95,186 | 1% | ▲ | 6,900 |
| 2026-01-27 | 8157 | Barclays Capital Securities Ltd | 118,086 | 1% | ▲ | 22,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 34,100 | 7,200 | 10,100 | 0 | 24,000 | 7,200 |
| 2026-01-23 | 34,500 | 7,600 | 10,500 | 0 | 24,000 | 7,600 |
| 2026-01-30 | 78,600 | 5,900 | 17,500 | 0 | 61,100 | 5,900 |
| 2026-02-06 | 72,200 | 8,500 | 17,100 | 1,200 | 55,100 | 7,300 |