[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:3561億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 5,633 | 5,749 | 5,123 | 5,149 | 2,192,600 | 844,300 | 91% | ▼ | 1717 | 22 | 0 | 91% | 15% |
| 20260227 | 5,049 | 5,250 | 5,005 | 5,240 | 1,537,700 | 945,200 | 105% | ▲ | 1111 | 0 | 0 | 92% | 17% |
| 20260212 | 5,535 | 5,710 | 5,526 | 5,683 | 1,348,300 | 435,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20260217 | 5,208 | 5,224 | 5,013 | 5,013 | 1,134,100 | 410,200 | 94% | ▼ | 7777 | 0 | 0 | 88% | 12% |
| 20260304 | 4,935 | 5,027 | 4,761 | 4,934 | 1,116,000 | 77,000 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 6% |
| 20260209 | 5,139 | 5,355 | 5,060 | 5,275 | 1,065,800 | 292,800 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20260219 | 4,898 | 4,968 | 4,840 | 4,876 | 1,063,000 | 261,100 | 98% | ▼▼▼ | 7777 | 24 | 6 | 86% | 9% |
| 20260303 | 5,300 | 5,404 | 5,088 | 5,088 | 1,039,000 | 252,300 | 97% | ▼ | 1117 | 0 | 0 | 90% | 12% |
| 20260203 | 4,580 | 4,752 | 4,568 | 4,697 | 923,200 | 411,200 | 103% | ▲▲ | 1111 | 40 | 4 | 97% | 5% |
| 20260210 | 5,344 | 5,490 | 5,285 | 5,453 | 912,900 | -152,900 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20260220 | 4,870 | 5,020 | 4,800 | 4,994 | 863,700 | -199,300 | 102% | ▲ | 2882 | 0 | 5 | 88% | 12% |
| 20260225 | 5,039 | 5,088 | 4,891 | 5,003 | 854,900 | 10,900 | 100% | ▼ | 1717 | 51 | 0 | 88% | 12% |
| 20260224 | 4,984 | 5,049 | 4,908 | 5,020 | 844,000 | -19,700 | 101% | ▲▲ | 2222 | 51 | 4 | 88% | 12% |
| 20260218 | 4,975 | 5,062 | 4,926 | 4,968 | 801,900 | -332,200 | 99% | ▼▼ | 8888 | 0 | 7 | 87% | 11% |
| 20260302 | 5,100 | 5,291 | 5,071 | 5,269 | 786,700 | -751,000 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 18% |
| 20260206 | 4,752 | 4,985 | 4,732 | 4,969 | 773,000 | 156,200 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20260216 | 5,249 | 5,319 | 5,105 | 5,305 | 723,900 | -1,468,700 | 103% | ▲ | 8882 | 0 | 0 | 93% | 19% |
| 20260305 | 5,163 | 5,194 | 4,980 | 5,070 | 689,700 | -426,300 | 103% | ▲ | 2222 | 0 | 0 | 89% | 9% |
| 20260205 | 4,684 | 4,765 | 4,631 | 4,764 | 616,800 | 161,700 | 102% | ▲ | 1771 | 0 | 2 | 99% | 7% |
| 20260226 | 5,003 | 5,062 | 4,961 | 4,997 | 592,500 | -262,400 | 100% | ▼▼ | 8288 | 51 | 3 | 88% | 12% |
| 20260202 | 4,540 | 4,614 | 4,488 | 4,563 | 512,000 | 88,500 | 102% | ▲ | 1111 | 0 | 5 | 95% | 2% |
| 20260204 | 4,700 | 4,724 | 4,637 | 4,661 | 455,100 | -468,100 | 99% | ▼ | 8228 | 0 | 3 | 97% | 4% |
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 |
| 2026-02-13 | 290,700 | 45,800 | 129,700 | 19,800 | 161,000 | 26,000 |
| 2026-02-20 | 390,000 | 38,900 | 136,800 | 18,600 | 253,200 | 20,300 |
| 2026-02-27 | 438,700 | 40,900 | 165,200 | 18,800 | 273,500 | 22,100 |
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） |