[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:3272億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,750 | 4,861 | 4,558 | 4,560 | 1,480,600 | 842,600 | 95% | ▼ | 1717 | 0 | 0 | 95% | 10% |
| 20251117 | 4,490 | 4,575 | 4,371 | 4,550 | 755,500 | -725,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20251118 | 4,492 | 4,500 | 4,236 | 4,245 | 696,600 | -58,900 | 93% | ▼▼▼ | 8828 | 24 | 0 | 89% | 1% |
| 20251119 | 4,238 | 4,362 | 4,174 | 4,320 | 655,900 | -40,700 | 102% | ▲ | 8882 | 0 | 6 | 90% | 2% |
| 20251120 | 4,440 | 4,462 | 4,376 | 4,392 | 453,000 | -202,900 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251121 | 4,332 | 4,401 | 4,330 | 4,395 | 482,900 | 29,900 | 100% | ▲▲▲ | 7771 | 0 | 4 | 92% | 4% |
| 20251125 | 4,396 | 4,424 | 4,323 | 4,366 | 306,100 | -176,800 | 99% | ▼ | 2828 | 51 | 14 | 91% | 3% |
| 20251126 | 4,400 | 4,423 | 4,352 | 4,386 | 294,500 | -11,600 | 100% | ▲ | 8222 | 51 | 13 | 92% | 3% |
| 20251127 | 4,425 | 4,622 | 4,406 | 4,552 | 604,100 | 309,600 | 104% | ▲▲ | 1111 | 40 | 13 | 95% | 7% |
| 20251128 | 4,573 | 4,600 | 4,518 | 4,542 | 337,400 | -266,700 | 100% | ▼ | 8228 | 51 | 0 | 95% | 7% |
| 20251201 | 4,561 | 4,574 | 4,397 | 4,428 | 575,700 | 238,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20251202 | 4,422 | 4,424 | 4,336 | 4,363 | 356,500 | -219,200 | 99% | ▼▼▼ | 8888 | 24 | 10 | 91% | 3% |
| 20251203 | 4,400 | 4,426 | 4,256 | 4,319 | 729,700 | 373,200 | 99% | ▼▼▼▼ | 1777 | 24 | 8 | 90% | 2% |
| 20251204 | 4,347 | 4,404 | 4,337 | 4,380 | 435,700 | -294,000 | 101% | ▲ | 8282 | 0 | 7 | 91% | 3% |
| 20251205 | 4,386 | 4,491 | 4,374 | 4,448 | 449,600 | 13,900 | 102% | ▲▲ | 1111 | 40 | 6 | 93% | 5% |
| 20251208 | 4,498 | 4,586 | 4,465 | 4,533 | 379,300 | -70,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 95% | 7% |
| 20251209 | 4,541 | 4,564 | 4,471 | 4,498 | 308,700 | -70,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 6% |
| 20251210 | 4,524 | 4,588 | 4,493 | 4,534 | 343,200 | 34,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 7% |
| 20251211 | 4,564 | 4,564 | 4,408 | 4,414 | 517,700 | 174,500 | 97% | ▼ | 7717 | 0 | 0 | 92% | 4% |
| 20251212 | 4,484 | 4,624 | 4,450 | 4,624 | 458,200 | -59,500 | 105% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251215 | 4,642 | 4,659 | 4,533 | 4,659 | 492,200 | 34,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 283,900 | 32,900 | 86,400 | 14,700 | 197,500 | 18,200 |
| 2025-11-28 | 265,400 | 33,200 | 87,500 | 14,700 | 177,900 | 18,500 |
| 2025-11-21 | 276,500 | 33,000 | 93,000 | 15,300 | 183,500 | 17,700 |
| 2025-11-14 | 310,100 | 41,800 | 113,700 | 14,600 | 196,400 | 27,200 |
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） |