[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:3129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 8,605 | 8,607 | 8,471 | 8,520 | 299,000 | 122,900 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20250929 | 4,220 | 4,231 | 4,089 | 4,126 | 500,100 | 201,100 | 48% | ▼ | 7777 | 51 | 20 | 46% | 0% |
| 20250930 | 4,095 | 4,142 | 4,028 | 4,117 | 674,800 | 174,700 | 100% | ▼▼ | 7777 | 0 | 5 | 46% | 0% |
| 20251001 | 4,117 | 4,136 | 4,019 | 4,079 | 568,000 | -106,800 | 99% | ▼▼▼ | 8828 | 24 | 18 | 46% | 0% |
| 20251002 | 4,063 | 4,095 | 3,975 | 3,987 | 531,000 | -37,000 | 98% | ▼▼▼▼ | 8888 | 24 | 3 | 45% | 0% |
| 20251003 | 3,985 | 4,037 | 3,955 | 3,989 | 372,600 | -158,400 | 100% | ▲ | 8882 | 0 | 2 | 45% | 0% |
| 20251006 | 4,129 | 4,380 | 4,110 | 4,319 | 1,535,500 | 1,162,900 | 108% | ▲▲ | 1111 | 40 | 15 | 48% | 8% |
| 20251007 | 4,337 | 4,350 | 4,235 | 4,273 | 749,000 | -786,500 | 99% | ▼ | 8228 | 0 | 0 | 48% | 7% |
| 20251008 | 4,203 | 4,388 | 4,200 | 4,230 | 518,900 | -230,100 | 99% | ▼▼ | 2888 | 0 | 13 | 47% | 6% |
| 20251009 | 4,183 | 4,231 | 4,167 | 4,192 | 433,700 | -85,200 | 99% | ▼▼▼ | 8888 | 24 | 12 | 47% | 5% |
| 20251010 | 4,087 | 4,144 | 4,066 | 4,110 | 529,000 | 95,300 | 98% | ▼▼▼▼ | 7777 | 24 | 9 | 47% | 3% |
| 20251014 | 4,040 | 4,134 | 4,015 | 4,034 | 427,700 | -101,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 7 | 47% | 1% |
| 20251015 | 4,068 | 4,183 | 4,055 | 4,171 | 334,200 | -93,500 | 103% | ▲ | 2222 | 51 | 7 | 49% | 5% |
| 20251016 | 4,215 | 4,225 | 4,053 | 4,070 | 519,400 | 185,200 | 98% | ▼ | 1717 | 0 | 8 | 47% | 2% |
| 20251017 | 4,071 | 4,165 | 4,053 | 4,150 | 692,300 | 172,900 | 102% | ▲ | 7471 | 0 | 5 | 48% | 4% |
| 20251020 | 4,217 | 4,257 | 4,172 | 4,208 | 755,400 | 63,100 | 101% | ▲▲ | 1111 | 40 | 6 | 49% | 6% |
| 20251021 | 4,230 | 4,288 | 4,156 | 4,189 | 641,400 | -114,000 | 100% | ▼ | 2828 | 0 | 5 | 49% | 5% |
| 20251022 | 4,234 | 4,286 | 4,224 | 4,256 | 641,200 | -200 | 102% | ▲ | 8222 | 0 | 4 | 50% | 7% |
| 20251023 | 4,210 | 4,323 | 4,205 | 4,293 | 386,600 | -254,600 | 101% | ▲▲ | 2882 | 0 | 3 | 50% | 8% |
| 20251024 | 4,335 | 4,341 | 4,274 | 4,315 | 336,900 | -49,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 51% | 8% |
| 20251027 | 4,385 | 4,482 | 4,365 | 4,455 | 519,900 | 183,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 282,100 | 35,200 | 83,400 | 11,300 | 198,700 | 23,900 |
| 2025-10-10 | 281,500 | 34,900 | 96,800 | 11,600 | 184,700 | 23,300 |
| 2025-10-03 | 368,400 | 48,600 | 119,700 | 13,500 | 248,700 | 35,100 |
| 2025-09-26 | 177,600 | 24,100 | 60,300 | 3,000 | 117,300 | 21,100 |
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） |