[1909]日本ドライ:【消火設備】消火設備製造・点検千葉県に主力工場
Yahoo! 【スタンダード/15機械】 売上高:557270 当期純利益:39580 総資産:509390 時価:839億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 9,990 | 10,300 | 9,900 | 10,200 | 41,300 | 11,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 16% |
| 20260114 | 10,200 | 10,430 | 10,140 | 10,360 | 18,800 | -22,500 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 18% |
| 20260115 | 10,290 | 10,530 | 10,290 | 10,360 | 19,400 | 600 | 100% | -- | 1114 | 0 | 8 | 100% | 18% |
| 20260116 | 10,290 | 10,380 | 10,190 | 10,360 | 18,200 | -1,200 | 100% | -- | 8855 | 0 | 7 | 100% | 18% |
| 20260119 | 10,360 | 10,500 | 10,220 | 10,470 | 29,000 | 10,800 | 101% | ▲ | 1111 | 0 | 6 | 100% | 19% |
| 20260120 | 10,470 | 10,490 | 10,130 | 10,130 | 19,100 | -9,900 | 97% | ▼ | 8828 | 51 | 11 | 97% | 15% |
| 20260121 | 9,860 | 10,340 | 9,860 | 10,220 | 23,300 | 4,200 | 101% | ▲ | 7771 | 0 | 2 | 98% | 13% |
| 20260122 | 10,430 | 10,680 | 10,420 | 10,660 | 45,200 | 21,900 | 104% | ▲▲ | 1111 | 40 | 4 | 100% | 18% |
| 20260123 | 10,660 | 10,790 | 10,580 | 10,600 | 30,400 | -14,800 | 99% | ▼ | 2228 | 0 | 12 | 99% | 18% |
| 20260126 | 10,600 | 11,020 | 10,480 | 10,900 | 46,600 | 16,200 | 103% | ▲ | 1771 | 0 | 11 | 100% | 21% |
| 20260127 | 10,830 | 11,010 | 10,760 | 10,980 | 20,500 | -26,100 | 101% | ▲▲ | 8222 | 0 | 10 | 100% | 22% |
| 20260128 | 11,000 | 11,000 | 10,720 | 10,820 | 22,300 | 1,800 | 99% | ▼ | 7717 | 0 | 11 | 99% | 20% |
| 20260129 | 10,870 | 10,870 | 10,660 | 10,780 | 16,400 | -5,900 | 100% | ▼▼ | 8888 | 0 | 8 | 98% | 18% |
| 20260130 | 10,770 | 10,850 | 10,660 | 10,730 | 18,500 | 2,100 | 100% | ▼▼▼ | 7477 | 24 | 7 | 98% | 17% |
| 20260202 | 10,660 | 11,000 | 10,530 | 10,540 | 36,700 | 18,200 | 98% | ▼▼▼▼ | 1777 | 24 | 6 | 96% | 15% |
| 20260203 | 10,840 | 11,060 | 10,730 | 11,000 | 22,200 | -14,500 | 104% | ▲ | 2222 | 0 | 5 | 100% | 16% |
| 20260204 | 11,080 | 11,150 | 10,910 | 11,010 | 33,900 | 11,700 | 100% | ▲▲ | 1111 | 40 | 6 | 100% | 15% |
| 20260205 | 11,010 | 11,130 | 10,450 | 10,760 | 59,400 | 25,500 | 98% | ▼ | 7777 | 0 | 5 | 98% | 9% |
| 20260206 | 11,240 | 11,260 | 10,230 | 10,650 | 113,100 | 53,700 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 8% |
| 20260209 | 11,150 | 11,690 | 10,700 | 11,480 | 85,300 | -27,800 | 108% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260210 | 11,480 | 11,640 | 11,300 | 11,370 | 49,500 | -35,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260212 | 11,340 | 11,790 | 11,340 | 11,690 | 32,800 | -16,700 | 103% | ▲ | 2282 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 46,000 | 10,200 | 26,700 | 0 | 19,300 | 10,200 |
| 2026-01-30 | 37,000 | 11,000 | 23,400 | 0 | 13,600 | 11,000 |
| 2026-01-23 | 36,600 | 10,700 | 24,000 | 0 | 12,600 | 10,700 |
| 2026-01-16 | 40,200 | 9,400 | 23,300 | 0 | 16,900 | 9,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 14:51 | S100XBXS | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-16 12:40 | S100XANN | ニューバーガー・バーマン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-22 13:44 | S100UK6Q | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |