[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/情報･通信業】 売上高:982630 当期純利益:47640 総資産:800630 時価:621億円
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 | 3,195 | 3,210 | 3,160 | 3,180 | 18,100 | -5,100 | 100% | ▲ | 2252 | 0 | 0 | 97% | 5% |
| 20250818 | 3,165 | 3,210 | 3,165 | 3,185 | 13,600 | -4,500 | 100% | ▲▲ | 5282 | 0 | 0 | 97% | 6% |
| 20250819 | 3,175 | 3,215 | 3,150 | 3,210 | 29,600 | 16,000 | 101% | ▲▲▲ | 1711 | 0 | 0 | 98% | 6% |
| 20250820 | 3,190 | 3,230 | 3,175 | 3,220 | 21,900 | -7,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250821 | 3,240 | 3,260 | 3,195 | 3,235 | 24,000 | 2,100 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250822 | 3,225 | 3,265 | 3,215 | 3,245 | 15,200 | -8,800 | 100% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250825 | 3,245 | 3,260 | 3,200 | 3,245 | 24,000 | 8,800 | 100% | -- | 7714 | 0 | 0 | 99% | 8% |
| 20250826 | 3,260 | 3,320 | 3,220 | 3,220 | 24,200 | 200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250827 | 3,225 | 3,260 | 3,210 | 3,225 | 25,500 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20250828 | 3,205 | 3,220 | 3,140 | 3,190 | 29,500 | 4,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250829 | 3,200 | 3,250 | 3,195 | 3,195 | 15,400 | -14,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20250901 | 3,170 | 3,235 | 3,120 | 3,145 | 25,400 | 10,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250902 | 3,165 | 3,250 | 3,165 | 3,175 | 30,500 | 5,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250903 | 3,175 | 3,225 | 3,170 | 3,185 | 23,200 | -7,300 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 1% |
| 20250904 | 3,185 | 3,215 | 3,145 | 3,185 | 23,600 | 400 | 100% | -- | 7714 | 0 | 0 | 97% | 1% |
| 20250905 | 3,195 | 3,205 | 3,150 | 3,160 | 35,600 | 12,000 | 99% | ▼ | 7117 | 0 | 0 | 96% | 0% |
| 20250908 | 3,165 | 3,205 | 3,135 | 3,170 | 36,200 | 600 | 100% | ▲ | 4771 | 0 | 0 | 98% | 1% |
| 20250909 | 3,175 | 3,225 | 3,160 | 3,220 | 45,400 | 9,200 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250910 | 3,245 | 3,245 | 3,190 | 3,215 | 37,700 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250911 | 3,245 | 3,320 | 3,230 | 3,275 | 56,400 | 18,700 | 102% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250912 | 3,290 | 3,340 | 3,255 | 3,275 | 56,100 | -300 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
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 | 14,700 | 45,800 | 9,300 | 37,000 | 5,400 | 8,800 |
| 2025-08-29 | 15,500 | 17,000 | 10,100 | 7,900 | 5,400 | 9,100 |
| 2025-08-22 | 16,400 | 13,600 | 10,000 | 2,200 | 6,400 | 11,400 |
| 2025-08-15 | 16,800 | 13,200 | 12,300 | 1,600 | 4,500 | 11,600 |