[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:189億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 2,449 | 2,493 | 2,327 | 2,450 | 252,300 | 22,100 | 99% | ▼▼▼▼ | 7717 | 24 | 2 | 19% | 0% |
| 20260330 | 2,424 | 2,530 | 2,366 | 2,468 | 230,200 | 190,500 | 23% | ▼▼▼ | 7777 | 24 | 3 | 19% | 0% |
| 20260402 | 2,630 | 2,712 | 2,593 | 2,605 | 158,700 | -94,900 | 98% | ▼ | 8288 | 0 | 5 | 20% | 6% |
| 20260403 | 2,605 | 2,689 | 2,600 | 2,617 | 172,100 | 13,400 | 100% | ▲ | 7171 | 0 | 4 | 20% | 7% |
| 20260406 | 2,660 | 2,743 | 2,613 | 2,622 | 115,400 | -56,700 | 100% | ▲▲ | 2222 | 51 | 3 | 20% | 7% |
| 20260415 | 2,813 | 2,830 | 2,613 | 2,636 | 262,900 | 118,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 21% | 8% |
| 20260401 | 2,750 | 2,767 | 2,503 | 2,646 | 253,600 | 1,300 | 108% | ▲ | 1111 | 0 | 0 | 20% | 8% |
| 20260407 | 2,649 | 2,720 | 2,639 | 2,679 | 235,100 | 119,700 | 102% | ▲▲▲ | 7171 | 0 | 2 | 21% | 9% |
| 20260414 | 2,820 | 2,874 | 2,770 | 2,776 | 144,700 | -54,800 | 99% | ▼▼ | 8258 | 0 | 0 | 22% | 13% |
| 20260413 | 2,820 | 2,895 | 2,748 | 2,804 | 199,500 | 65,200 | 98% | ▼ | 7777 | 0 | 0 | 22% | 14% |
| 20260409 | 2,860 | 2,880 | 2,734 | 2,830 | 154,300 | -74,800 | 99% | ▼ | 8828 | 0 | 0 | 22% | 16% |
| 20260408 | 2,779 | 2,906 | 2,778 | 2,853 | 229,100 | -6,000 | 106% | ▲▲▲▲ | 2222 | 0 | 0 | 22% | 16% |
| 20260410 | 2,865 | 2,930 | 2,837 | 2,858 | 134,300 | -20,000 | 101% | ▲ | 2222 | 0 | 0 | 23% | 17% |
| 20260327 | 10,600 | 10,840 | 10,480 | 10,550 | 39,700 | -2,800 | 97% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260323 | 11,030 | 11,160 | 10,390 | 10,710 | 96,500 | 38,100 | 93% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260326 | 11,220 | 11,410 | 10,800 | 10,900 | 42,500 | -12,400 | 96% | ▼ | 8828 | 0 | 0 | 84% | 2% |
| 20260324 | 11,100 | 11,280 | 10,860 | 11,020 | 47,400 | -49,100 | 103% | ▲ | 2222 | 0 | 0 | 84% | 3% |
| 20260325 | 11,030 | 11,660 | 11,030 | 11,380 | 54,900 | 7,500 | 103% | ▲▲ | 1171 | 0 | 0 | 87% | 6% |
| 20260319 | 12,110 | 12,220 | 11,490 | 11,510 | 58,400 | 21,200 | 92% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260317 | 12,480 | 12,970 | 12,310 | 12,320 | 49,000 | 14,000 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 94% | 4% |
| 20260316 | 12,300 | 12,500 | 12,080 | 12,360 | 35,000 | -400 | 100% | ▼▼▼ | 8228 | 24 | 0 | 95% | 7% |
| 20260318 | 12,590 | 12,660 | 12,230 | 12,470 | 37,200 | -11,800 | 101% | ▲ | 8822 | 0 | 0 | 96% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1909 | MERRILL LYNCH INTERNATIONAL | 191,908 | 1% | ▼ | -12,300 |
| 2026-03-30 | 1909 | MERRILL LYNCH INTERNATIONAL | 204,208 | 1% | ▲ | |
| 2026-04-02 | 1909 | MERRILL LYNCH INTERNATIONAL | 179,808 | 1% | ▼ | -3,200 |
| 2026-04-03 | 1909 | MERRILL LYNCH INTERNATIONAL | 155,508 | 1% | ▼ | -24,300 |
| 2026-04-06 | 1909 | MERRILL LYNCH INTERNATIONAL | 152,508 | 1% | ▼ | -3,000 |
| 2026-04-01 | 1909 | MERRILL LYNCH INTERNATIONAL | 183,008 | 1% | ▼ | -8,900 |
| 2026-04-07 | 1909 | MERRILL LYNCH INTERNATIONAL | 137,108 | 0% | ▼ | -15,400 |
| 2026-03-27 | 1909 | MERRILL LYNCH INTERNATIONAL | 55,402 | 0% | ▼ | 800 |
| 2026-03-23 | 1909 | MERRILL LYNCH INTERNATIONAL | 60,602 | 1% | ▼ | -2,100 |
| 2026-03-26 | 1909 | MERRILL LYNCH INTERNATIONAL | 54,602 | 1% | ▼ | -2,100 |
| 2026-03-24 | 1909 | MERRILL LYNCH INTERNATIONAL | 56,702 | 1% | ▼ | -3,900 |
| 2026-03-19 | 1909 | MERRILL LYNCH INTERNATIONAL | 62,702 | 1% | ▼ | -800 |
| 2026-03-17 | 1909 | MERRILL LYNCH INTERNATIONAL | 62,702 | 1% | ▼ | -2,200 |
| 2026-03-16 | 1909 | MERRILL LYNCH INTERNATIONAL | 64,902 | 1% | ▲ | 4,000 |
| 2026-03-18 | 1909 | MERRILL LYNCH INTERNATIONAL | 63,502 | 1% | ▲ | 800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 46,000 | 12,800 | 18,600 | 0 | 27,400 | 12,800 |
| 2026-03-27 | 39,900 | 10,700 | 14,800 | 0 | 25,100 | 10,700 |
| 2026-04-03 | 145,800 | 40,000 | 38,000 | 0 | 107,800 | 40,000 |
| 2026-04-10 | 157,600 | 35,000 | 52,500 | 0 | 105,100 | 35,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |