[4274]細火工:【火工品】防衛省など官公庁向け訓練・救難用発煙筒
Yahoo! 【スタンダード/07化学】 売上高:20380 当期純利益:2190 総資産:44820 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,065 | 1,080 | 1,055 | 1,063 | 51,500 | -34,200 | 101% | ▲ | 8582 | 0 | 19 | 100% | 6% |
| 20260114 | 1,074 | 1,083 | 1,063 | 1,073 | 38,700 | -12,800 | 101% | ▲▲ | 2222 | 0 | 18 | 100% | 7% |
| 20260115 | 1,067 | 1,102 | 1,065 | 1,099 | 65,300 | 26,600 | 102% | ▲▲▲ | 1171 | 0 | 17 | 100% | 9% |
| 20260116 | 1,098 | 1,107 | 1,081 | 1,096 | 40,700 | -24,600 | 100% | ▼ | 2228 | 0 | 17 | 100% | 9% |
| 20260119 | 1,104 | 1,118 | 1,095 | 1,110 | 51,000 | 10,300 | 101% | ▲ | 1111 | 0 | 16 | 100% | 10% |
| 20260120 | 1,118 | 1,119 | 1,088 | 1,088 | 34,900 | -16,100 | 98% | ▼ | 2828 | 0 | 16 | 98% | 8% |
| 20260121 | 1,060 | 1,080 | 1,056 | 1,059 | 31,900 | -3,000 | 97% | ▼▼ | 8888 | 0 | 13 | 95% | 5% |
| 20260122 | 1,068 | 1,069 | 1,048 | 1,053 | 40,200 | 8,300 | 99% | ▼▼▼ | 7717 | 0 | 12 | 95% | 5% |
| 20260123 | 1,052 | 1,058 | 1,041 | 1,053 | 33,500 | -6,700 | 100% | -- | 8885 | 0 | 11 | 95% | 5% |
| 20260126 | 1,066 | 1,087 | 1,054 | 1,067 | 52,100 | 18,600 | 101% | ▲ | 1111 | 0 | 10 | 96% | 6% |
| 20260127 | 1,062 | 1,062 | 1,042 | 1,048 | 25,700 | -26,400 | 98% | ▼ | 8888 | 0 | 9 | 94% | 4% |
| 20260128 | 1,053 | 1,060 | 1,028 | 1,060 | 46,800 | 21,100 | 101% | ▲ | 7771 | 0 | 8 | 95% | 5% |
| 20260129 | 1,057 | 1,057 | 1,031 | 1,048 | 47,500 | 700 | 99% | ▼ | 7117 | 0 | 7 | 94% | 4% |
| 20260130 | 1,055 | 1,064 | 1,040 | 1,064 | 40,600 | -6,900 | 102% | ▲ | 2282 | 0 | 6 | 96% | 5% |
| 20260202 | 1,065 | 1,110 | 1,065 | 1,082 | 100,400 | 59,800 | 102% | ▲▲ | 1111 | 40 | 5 | 97% | 7% |
| 20260203 | 1,097 | 1,097 | 1,063 | 1,074 | 46,000 | -54,400 | 99% | ▼ | 8828 | 0 | 5 | 97% | 6% |
| 20260204 | 1,074 | 1,091 | 1,061 | 1,084 | 43,900 | -2,100 | 101% | ▲ | 8882 | 0 | 3 | 98% | 4% |
| 20260205 | 1,095 | 1,111 | 1,078 | 1,094 | 93,600 | 49,700 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 4% |
| 20260206 | 1,090 | 1,142 | 1,089 | 1,142 | 111,200 | 17,600 | 104% | ▲▲▲ | 1171 | 0 | 2 | 100% | 9% |
| 20260209 | 1,215 | 1,227 | 1,156 | 1,170 | 200,100 | 88,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260210 | 1,169 | 1,275 | 1,140 | 1,255 | 346,500 | 146,400 | 107% | ▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 20% |
| 20260212 | 1,275 | 1,275 | 1,220 | 1,264 | 306,600 | -39,900 | 101% | ▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4274 | Barclays Capital Securities Ltd | 8,600 | 0% | ▼ | -12,100 |
| 2026-02-03 | 4274 | Barclays Capital Securities Ltd | 20,700 | 1% | ▲ | |
| 2026-01-22 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 16,500 | 0% | ▼ | -5,900 |
| 2026-01-14 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 22,400 | 1% | ▼ | -5,200 |
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 | 178,600 | 0 | 82,800 | 0 | 95,800 | 0 |
| 2026-01-30 | 172,300 | 0 | 81,900 | 0 | 90,400 | 0 |
| 2026-01-23 | 161,600 | 0 | 81,000 | 0 | 80,600 | 0 |
| 2026-01-16 | 161,500 | 0 | 82,000 | 0 | 79,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-17 15:31 | S100VMYO | 一般社団法人日本文化伝承会館 | 変更報告書 |
| 2025-04-14 15:55 | S100VM5W | 一般社団法人日本文化伝承会館 | 変更報告書 |