[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:3991億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,801 | 4,801 | 4,726 | 4,795 | 314,400 | 12,700 | 102% | ▲ | 1111 | 0 | 20 | 100% | 9% |
| 20260114 | 4,835 | 4,838 | 4,753 | 4,827 | 290,800 | -23,600 | 101% | ▲▲ | 2222 | 0 | 19 | 100% | 10% |
| 20260115 | 4,811 | 4,890 | 4,797 | 4,803 | 373,500 | 82,700 | 100% | ▼ | 1177 | 0 | 18 | 100% | 9% |
| 20260116 | 4,801 | 4,849 | 4,747 | 4,820 | 359,800 | -13,700 | 100% | ▲ | 8882 | 0 | 17 | 100% | 9% |
| 20260119 | 4,806 | 4,822 | 4,742 | 4,773 | 353,100 | -6,700 | 99% | ▼ | 8828 | 0 | 16 | 99% | 8% |
| 20260120 | 4,747 | 4,773 | 4,636 | 4,693 | 430,700 | 77,600 | 98% | ▼▼ | 7777 | 0 | 15 | 97% | 6% |
| 20260121 | 4,601 | 4,690 | 4,601 | 4,676 | 456,700 | 26,000 | 100% | ▼▼▼ | 7777 | 24 | 13 | 97% | 6% |
| 20260122 | 4,683 | 4,702 | 4,616 | 4,642 | 528,900 | 72,200 | 99% | ▼▼▼▼ | 1117 | 24 | 12 | 96% | 5% |
| 20260123 | 4,640 | 4,737 | 4,628 | 4,678 | 349,300 | -179,600 | 101% | ▲ | 2282 | 0 | 11 | 97% | 6% |
| 20260126 | 4,615 | 4,670 | 4,566 | 4,582 | 406,800 | 57,500 | 98% | ▼ | 7777 | 0 | 10 | 95% | 4% |
| 20260127 | 4,550 | 4,603 | 4,492 | 4,593 | 445,800 | 39,000 | 100% | ▲ | 7771 | 0 | 9 | 95% | 4% |
| 20260128 | 4,528 | 4,594 | 4,497 | 4,560 | 439,400 | -6,400 | 99% | ▼ | 8288 | 0 | 7 | 94% | 3% |
| 20260129 | 4,514 | 4,594 | 4,415 | 4,512 | 544,500 | 105,100 | 99% | ▼▼ | 4777 | 0 | 6 | 93% | 2% |
| 20260130 | 4,506 | 4,518 | 4,443 | 4,470 | 423,500 | -121,000 | 99% | ▼▼▼ | 8288 | 24 | 5 | 93% | 1% |
| 20260202 | 4,540 | 4,614 | 4,488 | 4,563 | 512,000 | 88,500 | 102% | ▲ | 1111 | 0 | 5 | 95% | 2% |
| 20260203 | 4,580 | 4,752 | 4,568 | 4,697 | 923,200 | 411,200 | 103% | ▲▲ | 1111 | 40 | 4 | 97% | 5% |
| 20260204 | 4,700 | 4,724 | 4,637 | 4,661 | 455,100 | -468,100 | 99% | ▼ | 8228 | 0 | 3 | 97% | 4% |
| 20260205 | 4,684 | 4,765 | 4,631 | 4,764 | 616,800 | 161,700 | 102% | ▲ | 1771 | 0 | 2 | 99% | 7% |
| 20260206 | 4,752 | 4,985 | 4,732 | 4,969 | 773,000 | 156,200 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20260209 | 5,139 | 5,355 | 5,060 | 5,275 | 1,065,800 | 292,800 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20260210 | 5,344 | 5,490 | 5,285 | 5,453 | 912,900 | -152,900 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20260212 | 5,535 | 5,710 | 5,526 | 5,683 | 1,348,300 | 435,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 193,200 | 44,600 | 78,400 | 18,200 | 114,800 | 26,400 |
| 2026-01-30 | 243,300 | 30,800 | 89,700 | 19,800 | 153,600 | 11,000 |
| 2026-01-23 | 212,600 | 42,000 | 85,600 | 20,300 | 127,000 | 21,700 |
| 2026-01-16 | 194,100 | 42,600 | 79,100 | 18,500 | 115,000 | 24,100 |
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） |