[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:3001億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 8,895 | 8,935 | 8,806 | 8,910 | 248,600 | 9,600 | 101% | ▲ | 1111 | 51 | 0 | 99% | 6% |
20250910 | 8,968 | 9,041 | 8,820 | 8,892 | 213,100 | -35,500 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
20250908 | 8,839 | 8,877 | 8,721 | 8,835 | 239,000 | 22,100 | 100% | ▼ | 7777 | 0 | 0 | 98% | 5% |
20250911 | 8,904 | 8,950 | 8,721 | 8,784 | 342,600 | 129,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
20250912 | 8,805 | 8,805 | 8,547 | 8,580 | 547,700 | 205,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
20250916 | 8,598 | 8,648 | 8,472 | 8,572 | 373,800 | -173,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
20250919 | 8,422 | 8,615 | 8,390 | 8,572 | 435,800 | 167,100 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
20250926 | 8,605 | 8,607 | 8,471 | 8,520 | 299,000 | 122,900 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
20250922 | 8,596 | 8,647 | 8,451 | 8,496 | 289,000 | -146,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
20250925 | 8,447 | 8,479 | 8,373 | 8,470 | 176,100 | -116,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
20250924 | 8,497 | 8,539 | 8,405 | 8,468 | 292,600 | 3,600 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
20250918 | 8,360 | 8,422 | 8,233 | 8,422 | 268,700 | 14,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
20250917 | 8,538 | 8,538 | 8,361 | 8,376 | 253,900 | -119,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
20251006 | 4,129 | 4,380 | 4,110 | 4,319 | 1,535,500 | 1,162,900 | 108% | ▲▲ | 1111 | 40 | 0 | 48% | 8% |
20251007 | 4,337 | 4,350 | 4,235 | 4,273 | 749,000 | -786,500 | 99% | ▼ | 8228 | 0 | 0 | 48% | 7% |
20250929 | 4,220 | 4,231 | 4,089 | 4,126 | 500,100 | 201,100 | 48% | ▼ | 7777 | 51 | 0 | 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 | 0 | 46% | 0% |
20251003 | 3,985 | 4,037 | 3,955 | 3,989 | 372,600 | -158,400 | 100% | ▲ | 8882 | 0 | 2 | 45% | 0% |
20251002 | 4,063 | 4,095 | 3,975 | 3,987 | 531,000 | -37,000 | 98% | ▼▼▼▼ | 8888 | 24 | 3 | 45% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 186,700 | 41,500 | 67,300 | 8,100 | 119,400 | 33,400 |
2025-09-19 | 180,400 | 27,600 | 61,900 | 3,600 | 118,500 | 24,000 |
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 |
---|---|---|---|
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) |