[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:3087億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 4,641 | 4,643 | 4,572 | 4,614 | 280,100 | -162,800 | 100% | ▼ | 2228 | 51 | 0 | 99% | 14% |
| 20251024 | 4,335 | 4,341 | 4,274 | 4,315 | 336,900 | -49,700 | 101% | ▲▲▲ | 2222 | 0 | 4 | 51% | 8% |
| 20251023 | 4,210 | 4,323 | 4,205 | 4,293 | 386,600 | -254,600 | 101% | ▲▲ | 2882 | 0 | 3 | 50% | 8% |
| 20251111 | 4,620 | 4,646 | 4,540 | 4,634 | 431,900 | 151,800 | 100% | ▲ | 1771 | 0 | 0 | 100% | 15% |
| 20251107 | 4,505 | 4,637 | 4,500 | 4,617 | 442,900 | -47,400 | 101% | ▲▲ | 2582 | 0 | 5 | 99% | 14% |
| 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 | 0 | 92% | 4% |
| 20251106 | 4,515 | 4,592 | 4,500 | 4,572 | 490,300 | -44,100 | 101% | ▲ | 2282 | 0 | 6 | 98% | 13% |
| 20251112 | 4,652 | 4,703 | 4,619 | 4,703 | 495,000 | 63,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251027 | 4,385 | 4,482 | 4,365 | 4,455 | 519,900 | 183,000 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20251105 | 4,537 | 4,566 | 4,308 | 4,515 | 534,400 | -1,900 | 99% | ▼▼▼ | 8888 | 24 | 7 | 97% | 12% |
| 20251104 | 4,610 | 4,620 | 4,546 | 4,572 | 536,300 | -102,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251113 | 4,745 | 4,846 | 4,725 | 4,791 | 638,000 | 143,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251031 | 4,675 | 4,685 | 4,560 | 4,576 | 638,400 | -890,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20251022 | 4,234 | 4,286 | 4,224 | 4,256 | 641,200 | -200 | 102% | ▲ | 8222 | 0 | 4 | 50% | 7% |
| 20251021 | 4,230 | 4,288 | 4,156 | 4,189 | 641,400 | -114,000 | 100% | ▼ | 2828 | 0 | 5 | 49% | 5% |
| 20251028 | 4,465 | 4,467 | 4,266 | 4,276 | 648,000 | 128,100 | 96% | ▼ | 7717 | 0 | 11 | 96% | 7% |
| 20251119 | 4,238 | 4,362 | 4,174 | 4,320 | 655,900 | -40,700 | 102% | ▲ | 8882 | 0 | 0 | 90% | 2% |
| 20251118 | 4,492 | 4,500 | 4,236 | 4,245 | 696,600 | -58,900 | 93% | ▼▼▼ | 8828 | 24 | 0 | 89% | 1% |
| 20251117 | 4,490 | 4,575 | 4,371 | 4,550 | 755,500 | -725,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20251114 | 4,750 | 4,861 | 4,558 | 4,560 | 1,480,600 | 842,600 | 95% | ▼ | 1717 | 0 | 0 | 95% | 10% |
| 20251029 | 4,656 | 4,744 | 4,510 | 4,588 | 1,497,700 | 849,700 | 107% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251030 | 4,646 | 4,701 | 4,603 | 4,651 | 1,528,900 | 31,200 | 101% | ▲▲ | 7171 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 270,900 | 40,800 | 80,200 | 17,900 | 190,700 | 22,900 |
| 2025-10-31 | 246,300 | 36,700 | 89,700 | 18,200 | 156,600 | 18,500 |
| 2025-11-07 | 235,200 | 43,500 | 90,100 | 18,200 | 145,100 | 25,300 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |