[1964]中外炉:【工業炉】ハイテク分野の熱処理炉が多彩海外事業も強化
Yahoo! 【プライム/建設業】 売上高:362470 当期純利益:29980 総資産:487360 時価:310億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,915 | 3,955 | 3,895 | 3,930 | 42,000 | 12,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 18% |
| 20250813 | 3,950 | 4,035 | 3,925 | 4,010 | 40,100 | 3,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250821 | 4,050 | 4,120 | 4,005 | 4,060 | 35,100 | 8,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250902 | 3,995 | 4,015 | 3,930 | 3,995 | 42,700 | 25,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250818 | 3,895 | 4,030 | 3,875 | 4,005 | 47,400 | 26,200 | 104% | ▲ | 1141 | 10 | 0 | 100% | 20% |
| 20250808 | 3,920 | 3,980 | 3,900 | 3,940 | 36,900 | -5,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250806 | 3,825 | 3,910 | 3,805 | 3,910 | 29,400 | -64,600 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 18% |
| 20250819 | 4,020 | 4,075 | 3,980 | 4,035 | 30,800 | -16,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 21% |
| 20250820 | 4,035 | 4,095 | 3,995 | 4,050 | 26,200 | -4,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250901 | 3,900 | 3,950 | 3,870 | 3,940 | 17,700 | -9,000 | 101% | ▲▲ | 2252 | 0 | 0 | 97% | 6% |
| 20250903 | 3,955 | 4,055 | 3,955 | 4,015 | 25,700 | -17,000 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250825 | 4,070 | 4,105 | 4,000 | 4,000 | 19,300 | -2,400 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 16% |
| 20250812 | 3,940 | 3,980 | 3,890 | 3,960 | 36,800 | -100 | 101% | ▲▲▲▲▲ | 5822 | 0 | 0 | 100% | 19% |
| 20250905 | 3,970 | 4,015 | 3,920 | 3,985 | 25,100 | 7,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250828 | 3,945 | 3,945 | 3,875 | 3,905 | 28,400 | 2,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20250827 | 3,950 | 3,980 | 3,900 | 3,945 | 25,700 | 5,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 11% |
| 20250826 | 3,985 | 4,030 | 3,955 | 3,975 | 20,100 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 15% |
| 20250904 | 4,005 | 4,045 | 3,990 | 4,005 | 18,100 | -7,600 | 100% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250822 | 4,030 | 4,085 | 4,025 | 4,055 | 21,700 | -13,400 | 100% | ▼ | 8288 | 0 | 0 | 100% | 18% |
| 20250829 | 3,900 | 3,935 | 3,865 | 3,920 | 26,700 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250815 | 3,895 | 3,925 | 3,855 | 3,860 | 21,200 | -5,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20250814 | 3,945 | 3,970 | 3,880 | 3,910 | 26,200 | -13,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1964 | Barclays Capital Securities Ltd | 56,141 | 1% | ▲ | |
| 2025-08-07 | 1964 | UBS AG | 39,878 | 1% | ▲ | |
| 2025-08-13 | 1964 | Barclays Capital Securities Ltd | 49,661 | 1% | ▼ | -6,480 |
| 2025-08-13 | 1964 | UBS AG | 34,208 | 0% | ▼ | -5,670 |
| 2025-08-18 | 1964 | Barclays Capital Securities Ltd | 42,821 | 1% | ▼ | -6,840 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 99,200 | 5,900 | 67,000 | 0 | 32,200 | 5,900 |
| 2025-08-15 | 88,900 | 9,000 | 57,700 | 0 | 31,200 | 9,000 |
| 2025-08-22 | 87,500 | 11,700 | 56,500 | 0 | 31,000 | 11,700 |
| 2025-08-29 | 86,500 | 10,200 | 57,200 | 0 | 29,300 | 10,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-05 09:07 | S100UVSR | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-06 12:09 | S100V6R0 | 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） |
| 2025-04-04 15:38 | S100VKAF | 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） |
| 2025-05-09 09:52 | S100VPE3 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| 2025-05-21 14:37 | S100VS0Y | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |