[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/建設業】 売上高:1356270 当期純利益:82170 総資産:1308360 時価:870億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,800 | 1,810 | 1,781 | 1,798 | 149,100 | -126,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 3% |
| 20250814 | 1,795 | 1,803 | 1,780 | 1,803 | 115,600 | -33,500 | 100% | ▲ | 8882 | 0 | 17 | 93% | 3% |
| 20250815 | 1,804 | 1,823 | 1,780 | 1,789 | 137,800 | 22,200 | 99% | ▼ | 1417 | 0 | 0 | 92% | 2% |
| 20250818 | 1,782 | 1,799 | 1,779 | 1,794 | 75,500 | -62,300 | 100% | ▲ | 8882 | 0 | 5 | 92% | 2% |
| 20250819 | 1,804 | 1,899 | 1,802 | 1,867 | 302,700 | 227,200 | 104% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20250820 | 1,856 | 1,870 | 1,827 | 1,860 | 128,500 | -174,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 6% |
| 20250821 | 1,851 | 1,869 | 1,833 | 1,853 | 63,600 | -64,900 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 6% |
| 20250822 | 1,865 | 1,882 | 1,850 | 1,882 | 76,200 | 12,600 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250825 | 1,887 | 1,888 | 1,852 | 1,860 | 81,100 | 4,900 | 99% | ▼ | 1117 | 51 | 0 | 96% | 6% |
| 20250826 | 1,870 | 1,892 | 1,850 | 1,854 | 73,400 | -7,700 | 100% | ▼▼ | 2888 | 51 | 0 | 95% | 5% |
| 20250827 | 1,855 | 1,858 | 1,842 | 1,849 | 53,900 | -19,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250828 | 1,845 | 1,857 | 1,833 | 1,852 | 45,400 | -8,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250829 | 1,852 | 1,857 | 1,840 | 1,856 | 50,600 | 5,200 | 100% | ▲▲ | 4111 | 0 | 0 | 95% | 4% |
| 20250901 | 1,855 | 1,868 | 1,836 | 1,840 | 56,900 | 6,300 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250902 | 1,859 | 1,859 | 1,817 | 1,826 | 78,800 | 21,900 | 99% | ▼▼ | 7717 | 0 | 0 | 94% | 2% |
| 20250903 | 1,831 | 1,831 | 1,794 | 1,810 | 102,600 | 23,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20250904 | 1,805 | 1,856 | 1,800 | 1,854 | 144,600 | 42,000 | 102% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20250905 | 1,859 | 1,898 | 1,840 | 1,888 | 157,700 | 13,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250908 | 1,888 | 1,892 | 1,870 | 1,888 | 94,400 | -63,300 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20250909 | 1,889 | 1,897 | 1,865 | 1,869 | 103,300 | 8,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250910 | 1,873 | 1,901 | 1,873 | 1,877 | 58,500 | -44,800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250911 | 1,877 | 1,884 | 1,844 | 1,849 | 94,600 | 36,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250912 | 1,852 | 1,869 | 1,832 | 1,833 | 86,100 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
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 | 139,600 | 21,700 | 43,100 | 900 | 96,500 | 20,800 |
| 2025-08-29 | 146,900 | 16,600 | 44,500 | 500 | 102,400 | 16,100 |
| 2025-08-22 | 153,400 | 17,300 | 44,300 | 400 | 109,100 | 16,900 |
| 2025-08-15 | 183,700 | 13,900 | 61,100 | 200 | 122,600 | 13,700 |