[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/建設業】 売上高:3816610 当期純利益:276310 総資産:3349490 時価:6212億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 7,382 | 7,420 | 7,289 | 7,327 | 185,700 | -7,400 | 100% | ▼▼▼ | 2228 | 24 | 6 | 98% | 5% |
| 20250729 | 7,282 | 7,382 | 7,206 | 7,340 | 193,100 | -48,200 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 6% |
| 20250731 | 7,359 | 7,439 | 7,333 | 7,376 | 178,000 | -7,700 | 101% | ▲ | 2282 | 51 | 5 | 98% | 6% |
| 20250728 | 7,425 | 7,469 | 7,333 | 7,354 | 241,300 | -29,300 | 99% | ▼ | 2228 | 0 | 8 | 98% | 6% |
| 20250801 | 7,370 | 7,549 | 7,256 | 7,500 | 287,300 | 109,300 | 102% | ▲▲ | 1711 | 0 | 4 | 100% | 7% |
| 20250804 | 7,385 | 7,568 | 7,322 | 7,568 | 206,200 | -81,100 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20250805 | 7,600 | 7,732 | 7,550 | 7,719 | 342,800 | 136,600 | 102% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 20250806 | 7,732 | 7,933 | 7,732 | 7,920 | 293,200 | -49,600 | 103% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20250807 | 7,920 | 8,021 | 7,781 | 7,924 | 315,200 | 22,000 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20250826 | 8,482 | 8,523 | 8,371 | 8,446 | 341,700 | 65,800 | 100% | ▲ | 7771 | 0 | 0 | 95% | 15% |
| 20250825 | 8,623 | 8,649 | 8,418 | 8,444 | 275,900 | 75,700 | 98% | ▼ | 1717 | 0 | 0 | 95% | 15% |
| 20250822 | 8,539 | 8,616 | 8,492 | 8,587 | 200,200 | -155,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 17% |
| 20250821 | 8,510 | 8,536 | 8,338 | 8,478 | 356,100 | -110,200 | 100% | ▼▼▼▼▼▼ | 8228 | 24 | 0 | 96% | 18% |
| 20250820 | 8,505 | 8,541 | 8,297 | 8,519 | 466,300 | 119,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 18% |
| 20250819 | 8,596 | 8,678 | 8,494 | 8,523 | 346,700 | 60,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 18% |
| 20250827 | 8,746 | 8,854 | 8,595 | 8,632 | 546,500 | 204,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 18% |
| 20250808 | 7,959 | 8,611 | 7,930 | 8,490 | 1,205,300 | 890,100 | 107% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20250828 | 8,630 | 8,878 | 8,610 | 8,845 | 456,500 | -90,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 20% |
| 20250818 | 8,695 | 8,740 | 8,590 | 8,622 | 286,200 | -30,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 20% |
| 20250815 | 8,835 | 8,843 | 8,690 | 8,700 | 316,500 | 600 | 99% | ▼▼ | 7117 | 0 | 0 | 98% | 21% |
| 20250814 | 8,795 | 8,850 | 8,660 | 8,804 | 315,900 | -117,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 22% |
| 20250812 | 8,550 | 8,876 | 8,510 | 8,799 | 871,800 | -333,500 | 104% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250813 | 8,863 | 8,951 | 8,675 | 8,853 | 433,500 | -438,300 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 108,300 | 42,400 | 33,600 | 13,300 | 74,700 | 29,100 |
| 2025-08-08 | 131,200 | 55,700 | 46,300 | 18,100 | 84,900 | 37,600 |
| 2025-08-15 | 131,200 | 56,100 | 44,700 | 15,600 | 86,500 | 40,500 |
| 2025-08-22 | 142,500 | 49,000 | 48,200 | 14,200 | 94,300 | 34,800 |
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） |