[1959]九電工:【電気工事】電気設備・空調管の一体施工
Yahoo! 【プライム/建設業】 売上高:4739540 当期純利益:288830 総資産:4884720 時価:5219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 7,221 | 7,272 | 7,187 | 7,267 | 150,900 | -53,200 | 100% | ▼▼ | 8288 | 51 | 0 | 100% | 18% |
| 20250818 | 7,247 | 7,272 | 7,173 | 7,209 | 267,300 | 116,400 | 99% | ▼▼▼ | 4717 | 24 | 0 | 99% | 17% |
| 20250819 | 7,191 | 7,195 | 7,120 | 7,164 | 213,400 | -53,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 99% | 16% |
| 20250820 | 7,105 | 7,143 | 7,023 | 7,111 | 233,500 | 20,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 98% | 15% |
| 20250821 | 7,063 | 7,146 | 7,040 | 7,128 | 213,200 | -20,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 15% |
| 20250822 | 7,123 | 7,196 | 7,110 | 7,176 | 148,600 | -64,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250825 | 7,174 | 7,203 | 7,043 | 7,067 | 179,800 | 31,200 | 98% | ▼ | 1717 | 51 | 0 | 97% | 10% |
| 20250826 | 7,067 | 7,121 | 6,988 | 7,031 | 177,100 | -2,700 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20250827 | 6,948 | 7,073 | 6,942 | 7,026 | 213,500 | 36,400 | 100% | ▼▼▼ | 7777 | 24 | 11 | 97% | 9% |
| 20250828 | 6,975 | 7,075 | 6,966 | 7,075 | 209,300 | -4,200 | 101% | ▲ | 2222 | 0 | 11 | 97% | 10% |
| 20250829 | 7,054 | 7,132 | 7,025 | 7,108 | 131,900 | -77,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250901 | 7,099 | 7,219 | 7,076 | 7,195 | 119,500 | -12,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250902 | 7,145 | 7,243 | 7,101 | 7,207 | 162,700 | 43,200 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250903 | 7,200 | 7,223 | 7,098 | 7,121 | 139,400 | -23,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250904 | 7,122 | 7,244 | 7,121 | 7,213 | 124,800 | -14,600 | 101% | ▲ | 2282 | 51 | 0 | 99% | 3% |
| 20250905 | 7,249 | 7,249 | 7,166 | 7,194 | 129,800 | 5,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250908 | 7,209 | 7,209 | 7,131 | 7,191 | 142,600 | 12,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250909 | 7,239 | 7,300 | 7,188 | 7,237 | 123,200 | -19,400 | 101% | ▲ | 2222 | 51 | 0 | 100% | 3% |
| 20250910 | 7,249 | 7,319 | 7,217 | 7,319 | 83,000 | -40,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250911 | 7,418 | 7,449 | 7,342 | 7,366 | 163,300 | 80,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250912 | 7,365 | 7,400 | 7,303 | 7,366 | 191,100 | 27,800 | 100% | -- | 7774 | 0 | 0 | 100% | 5% |
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 | 75,300 | 25,100 | 23,100 | 8,400 | 52,200 | 16,700 |
| 2025-08-29 | 85,500 | 25,800 | 24,400 | 9,200 | 61,100 | 16,600 |
| 2025-08-22 | 79,900 | 24,400 | 27,200 | 8,400 | 52,700 | 16,000 |
| 2025-08-15 | 79,700 | 24,100 | 26,800 | 8,800 | 52,900 | 15,300 |