[1871]ピーエス:【工事】三菱マ系のピー・エスと三菱建設が合併
Yahoo! 【プライム/03建設業】 売上高:1356270 当期純利益:82170 総資産:1308360 時価:1260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,870 | 1,900 | 1,869 | 1,899 | 109,800 | 27,000 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20251111 | 1,859 | 2,136 | 1,823 | 2,060 | 770,800 | 661,000 | 108% | ▲▲▲▲ | 1771 | 22 | 1 | 100% | 19% |
| 20251112 | 2,110 | 2,129 | 2,029 | 2,115 | 477,600 | -293,200 | 103% | ▲▲▲▲▲ | 8222 | 0 | 8 | 100% | 20% |
| 20251113 | 2,131 | 2,176 | 2,109 | 2,136 | 215,100 | -262,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 20% |
| 20251114 | 2,133 | 2,154 | 2,106 | 2,131 | 122,000 | -93,100 | 100% | ▼ | 8828 | 0 | 6 | 100% | 19% |
| 20251117 | 2,138 | 2,180 | 2,134 | 2,176 | 144,400 | 22,400 | 102% | ▲ | 1111 | 0 | 7 | 100% | 22% |
| 20251118 | 2,151 | 2,187 | 2,100 | 2,119 | 188,000 | 43,600 | 97% | ▼ | 1717 | 0 | 6 | 97% | 19% |
| 20251119 | 2,137 | 2,178 | 2,101 | 2,154 | 168,500 | -19,500 | 102% | ▲ | 8282 | 0 | 3 | 99% | 21% |
| 20251120 | 2,178 | 2,214 | 2,156 | 2,200 | 107,700 | -60,800 | 102% | ▲▲ | 2222 | 51 | 5 | 100% | 23% |
| 20251121 | 2,171 | 2,254 | 2,171 | 2,244 | 104,900 | -2,800 | 102% | ▲▲▲ | 2282 | 0 | 4 | 100% | 26% |
| 20251125 | 2,245 | 2,245 | 2,209 | 2,235 | 91,900 | -13,000 | 100% | ▼ | 8228 | 51 | 4 | 100% | 25% |
| 20251126 | 2,233 | 2,280 | 2,233 | 2,265 | 102,000 | 10,100 | 101% | ▲ | 1171 | 0 | 3 | 100% | 27% |
| 20251127 | 2,269 | 2,322 | 2,263 | 2,313 | 110,800 | 8,800 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 30% |
| 20251128 | 2,315 | 2,415 | 2,303 | 2,403 | 174,300 | 63,500 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 34% |
| 20251201 | 2,396 | 2,495 | 2,387 | 2,472 | 324,000 | 149,700 | 103% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 36% |
| 20251202 | 2,483 | 2,492 | 2,361 | 2,373 | 306,400 | -17,600 | 96% | ▼ | 8828 | 0 | 6 | 96% | 30% |
| 20251203 | 2,402 | 2,458 | 2,376 | 2,449 | 174,000 | -132,400 | 103% | ▲ | 8282 | 0 | 3 | 99% | 34% |
| 20251204 | 2,456 | 2,506 | 2,446 | 2,494 | 181,800 | 7,800 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 35% |
| 20251205 | 2,500 | 2,546 | 2,486 | 2,531 | 231,900 | 50,100 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 36% |
| 20251208 | 2,553 | 2,593 | 2,542 | 2,593 | 209,200 | -22,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 37% |
| 20251209 | 2,643 | 2,660 | 2,613 | 2,655 | 243,400 | 34,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 289,000 | 21,300 | 155,300 | 5,900 | 133,700 | 15,400 |
| 2025-11-28 | 310,200 | 14,100 | 180,500 | 700 | 129,700 | 13,400 |
| 2025-11-21 | 295,000 | 12,900 | 180,700 | 500 | 114,300 | 12,400 |
| 2025-11-14 | 283,700 | 11,000 | 177,800 | 900 | 105,900 | 10,100 |