[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:5883億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 8,538 | 8,538 | 8,361 | 8,376 | 253,900 | -119,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250916 | 8,598 | 8,648 | 8,472 | 8,572 | 373,800 | -173,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250912 | 8,805 | 8,805 | 8,547 | 8,580 | 547,700 | 205,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20250911 | 8,904 | 8,950 | 8,721 | 8,784 | 342,600 | 129,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 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% |
| 20250905 | 8,900 | 8,900 | 8,766 | 8,840 | 216,900 | -160,300 | 100% | ▲▲ | 2522 | 51 | 0 | 98% | 5% |
| 20250909 | 8,895 | 8,935 | 8,806 | 8,910 | 248,600 | 9,600 | 101% | ▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250903 | 8,924 | 8,982 | 8,710 | 8,795 | 291,700 | -11,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250904 | 8,795 | 8,864 | 8,766 | 8,837 | 377,200 | 85,500 | 100% | ▲ | 7171 | 0 | 0 | 98% | 12% |
| 20250825 | 8,623 | 8,649 | 8,418 | 8,444 | 275,900 | 75,700 | 98% | ▼ | 1717 | 0 | 0 | 95% | 15% |
| 20250826 | 8,482 | 8,523 | 8,371 | 8,446 | 341,700 | 65,800 | 100% | ▲ | 7771 | 0 | 4 | 95% | 15% |
| 20250902 | 9,065 | 9,082 | 8,795 | 8,917 | 303,400 | 33,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 16% |
| 20250822 | 8,539 | 8,616 | 8,492 | 8,587 | 200,200 | -155,900 | 101% | ▲ | 2222 | 0 | 6 | 97% | 17% |
| 20250827 | 8,746 | 8,854 | 8,595 | 8,632 | 546,500 | 204,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 18% |
| 20250821 | 8,510 | 8,536 | 8,338 | 8,478 | 356,100 | -110,200 | 100% | ▼▼▼▼▼▼ | 8228 | 24 | 7 | 96% | 18% |
| 20250820 | 8,505 | 8,541 | 8,297 | 8,519 | 466,300 | 119,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 8 | 96% | 18% |
| 20250819 | 8,596 | 8,678 | 8,494 | 8,523 | 346,700 | 60,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 18% |
| 20250901 | 8,900 | 9,167 | 8,866 | 9,002 | 269,600 | -229,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250818 | 8,695 | 8,740 | 8,590 | 8,622 | 286,200 | -30,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 20% |
| 20250829 | 8,880 | 9,050 | 8,847 | 8,973 | 499,300 | 42,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250828 | 8,630 | 8,878 | 8,610 | 8,845 | 456,500 | -90,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 142,500 | 49,000 | 48,200 | 14,200 | 94,300 | 34,800 |
| 2025-08-29 | 149,200 | 56,400 | 48,400 | 15,200 | 100,800 | 41,200 |
| 2025-09-05 | 151,200 | 55,100 | 46,600 | 14,300 | 104,600 | 40,800 |
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） |