[1969]高砂熱:【空調工事】民間工事主体クリーンルームの技術力強化
Yahoo! 【プライム/03建設業】 売上高:3816610 当期純利益:276310 総資産:3349490 時価:3260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,598 | 4,602 | 4,425 | 4,456 | 519,100 | 7,500 | 98% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251223 | 4,435 | 4,440 | 4,382 | 4,407 | 390,700 | -128,400 | 99% | ▼▼ | 8888 | 0 | 8 | 95% | 2% |
| 20251224 | 4,438 | 4,497 | 4,410 | 4,459 | 403,300 | 12,600 | 101% | ▲ | 1111 | 0 | 7 | 96% | 3% |
| 20251225 | 4,497 | 4,512 | 4,438 | 4,469 | 279,700 | -123,600 | 100% | ▲▲ | 2222 | 0 | 6 | 96% | 3% |
| 20251226 | 4,477 | 4,493 | 4,389 | 4,417 | 350,300 | 70,600 | 99% | ▼ | 7777 | 0 | 5 | 95% | 2% |
| 20251229 | 4,449 | 4,470 | 4,414 | 4,445 | 297,700 | -52,600 | 101% | ▲ | 8282 | 51 | 4 | 95% | 3% |
| 20251230 | 4,462 | 4,509 | 4,430 | 4,435 | 244,600 | -53,100 | 100% | ▼ | 2228 | 51 | 3 | 95% | 3% |
| 20260105 | 4,546 | 4,607 | 4,513 | 4,546 | 383,900 | 139,300 | 103% | ▲ | 1111 | 0 | 6 | 98% | 4% |
| 20260106 | 4,654 | 4,792 | 4,577 | 4,739 | 665,200 | 281,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260107 | 4,621 | 4,711 | 4,590 | 4,705 | 526,200 | -139,000 | 99% | ▼ | 8288 | 0 | 0 | 99% | 7% |
| 20260108 | 4,700 | 4,786 | 4,700 | 4,715 | 333,700 | -192,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260109 | 4,700 | 4,711 | 4,621 | 4,695 | 301,700 | -32,000 | 100% | ▼ | 8858 | 0 | 0 | 99% | 7% |
| 20260113 | 4,801 | 4,801 | 4,726 | 4,795 | 314,400 | 12,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260114 | 4,835 | 4,838 | 4,753 | 4,827 | 290,800 | -23,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260115 | 4,811 | 4,890 | 4,797 | 4,803 | 373,500 | 82,700 | 100% | ▼ | 1177 | 0 | 0 | 100% | 9% |
| 20260116 | 4,801 | 4,849 | 4,747 | 4,820 | 359,800 | -13,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20260119 | 4,806 | 4,822 | 4,742 | 4,773 | 353,100 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20260120 | 4,747 | 4,773 | 4,636 | 4,693 | 430,700 | 77,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260121 | 4,601 | 4,690 | 4,601 | 4,676 | 456,700 | 26,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20260122 | 4,683 | 4,702 | 4,616 | 4,642 | 528,900 | 72,200 | 99% | ▼▼▼▼ | 1117 | 24 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 194,100 | 42,600 | 79,100 | 18,500 | 115,000 | 24,100 |
| 2026-01-09 | 233,700 | 43,300 | 87,100 | 19,800 | 146,600 | 23,500 |
| 2025-12-26 | 282,200 | 29,700 | 92,400 | 18,500 | 189,800 | 11,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-22 10:40 | S100VNA6 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |
| 2024-11-07 16:08 | S100UNOU | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |