[9248]人・夢・技術:【建設コンサル】建設コンサル大手、道路や橋梁主力
Yahoo! 【プライム/サービス業】 売上高:398140 当期純利益:-1900 総資産:373170 時価:176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,800 | 1,804 | 1,769 | 1,775 | 21,100 | -23,700 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 7% |
| 20250819 | 1,772 | 1,800 | 1,772 | 1,786 | 9,300 | -11,800 | 101% | ▲ | 8282 | 0 | 18 | 96% | 7% |
| 20250820 | 1,786 | 1,800 | 1,770 | 1,770 | 8,600 | -700 | 99% | ▼ | 5828 | 0 | 18 | 95% | 3% |
| 20250821 | 1,771 | 1,790 | 1,752 | 1,766 | 11,400 | 2,800 | 100% | ▼▼ | 7777 | 0 | 16 | 94% | 3% |
| 20250822 | 1,780 | 1,803 | 1,768 | 1,792 | 10,500 | -900 | 101% | ▲ | 2222 | 0 | 15 | 96% | 4% |
| 20250825 | 1,808 | 1,823 | 1,799 | 1,804 | 9,300 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250826 | 1,819 | 1,830 | 1,796 | 1,812 | 17,700 | 8,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 97% | 6% |
| 20250827 | 1,826 | 1,826 | 1,804 | 1,804 | 13,700 | -4,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250828 | 1,812 | 1,830 | 1,805 | 1,816 | 13,800 | 100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250829 | 1,824 | 1,838 | 1,814 | 1,819 | 14,100 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250901 | 1,839 | 1,848 | 1,816 | 1,823 | 10,400 | -3,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250902 | 1,831 | 1,840 | 1,802 | 1,802 | 9,400 | -1,000 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250903 | 1,815 | 1,841 | 1,815 | 1,822 | 13,100 | 3,700 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250904 | 1,807 | 1,838 | 1,807 | 1,833 | 14,700 | 1,600 | 101% | ▲▲ | 7771 | 0 | 0 | 98% | 4% |
| 20250905 | 1,824 | 1,844 | 1,820 | 1,820 | 12,100 | -2,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250908 | 1,840 | 1,840 | 1,816 | 1,834 | 10,200 | -1,900 | 101% | ▲ | 8822 | 0 | 0 | 98% | 4% |
| 20250909 | 1,841 | 1,859 | 1,830 | 1,846 | 14,600 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250910 | 1,858 | 1,862 | 1,844 | 1,858 | 12,100 | -2,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250911 | 1,864 | 1,875 | 1,854 | 1,875 | 12,300 | 200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250912 | 1,887 | 1,888 | 1,861 | 1,880 | 18,200 | 5,900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250916 | 1,889 | 1,889 | 1,869 | 1,888 | 9,800 | -8,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250917 | 1,880 | 1,889 | 1,863 | 1,871 | 13,300 | 3,500 | 99% | ▼ | 4777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 162,900 | 1,600 | 61,400 | 1,600 | 101,500 | 0 |
| 2025-08-29 | 173,000 | 1,600 | 72,000 | 1,600 | 101,000 | 0 |
| 2025-08-22 | 173,600 | 1,600 | 72,800 | 1,600 | 100,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-28 17:14 | S100VBNK | 有限会社ピーシー | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-26 17:08 | S100V9C0 | 有限会社ピーシー | 変更報告書 |
| 2024-12-02 15:38 | S100UV03 | 重田 光時 | 変更報告書 |
| 2024-08-22 09:13 | S100U9FJ | 有限会社ピーシー | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-14 11:13 | S100U81O | 有限会社ピーシー | 大量保有報告書 |
| 2024-07-29 16:04 | S100U3RD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-04-05 10:23 | S100T7W6 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |