[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,015 | 1,015 | 1,005 | 1,006 | 14,100 | -4,400 | 99% | ▼ | 8228 | 0 | 19 | 99% | 1% |
| 20250930 | 1,005 | 1,007 | 1,000 | 1,007 | 9,300 | -4,800 | 100% | ▲ | 8882 | 0 | 18 | 99% | 1% |
| 20251001 | 1,001 | 1,007 | 999 | 1,002 | 12,000 | 2,700 | 100% | ▼ | 4777 | 0 | 17 | 99% | 0% |
| 20251002 | 1,001 | 1,004 | 994 | 998 | 21,300 | 9,300 | 100% | ▼▼ | 7747 | 0 | 16 | 98% | 0% |
| 20251003 | 998 | 1,005 | 998 | 1,001 | 7,700 | -13,600 | 100% | ▲ | 2282 | 0 | 15 | 99% | 0% |
| 20251006 | 1,065 | 1,065 | 1,026 | 1,031 | 81,500 | 73,800 | 103% | ▲▲ | 1111 | 0 | 15 | 100% | 3% |
| 20251007 | 1,041 | 1,041 | 1,023 | 1,030 | 23,800 | -57,700 | 100% | ▼ | 8888 | 0 | 14 | 100% | 3% |
| 20251008 | 1,025 | 1,042 | 1,023 | 1,035 | 39,200 | 15,400 | 100% | ▲ | 1471 | 0 | 12 | 100% | 4% |
| 20251009 | 1,039 | 1,039 | 1,014 | 1,015 | 21,900 | -17,300 | 98% | ▼ | 8828 | 0 | 12 | 98% | 2% |
| 20251010 | 1,019 | 1,019 | 1,008 | 1,010 | 16,800 | -5,100 | 100% | ▼▼ | 8888 | 0 | 10 | 98% | 1% |
| 20251014 | 1,001 | 1,007 | 987 | 995 | 55,300 | 38,500 | 99% | ▼▼▼ | 7777 | 0 | 9 | 96% | 0% |
| 20251015 | 996 | 1,014 | 996 | 1,008 | 16,000 | -39,300 | 101% | ▲ | 2282 | 0 | 7 | 97% | 1% |
| 20251016 | 1,009 | 1,014 | 1,001 | 1,001 | 25,100 | 9,100 | 99% | ▼ | 4117 | 0 | 7 | 97% | 1% |
| 20251017 | 1,007 | 1,013 | 998 | 1,007 | 21,900 | -3,200 | 101% | ▲ | 8882 | 0 | 6 | 97% | 1% |
| 20251020 | 1,016 | 1,020 | 1,009 | 1,017 | 27,800 | 5,900 | 101% | ▲▲ | 1111 | 0 | 5 | 98% | 2% |
| 20251021 | 1,020 | 1,021 | 1,006 | 1,006 | 27,900 | 100 | 99% | ▼ | 1717 | 0 | 4 | 97% | 1% |
| 20251022 | 1,010 | 1,035 | 1,010 | 1,035 | 53,000 | 25,100 | 103% | ▲ | 1171 | 0 | 3 | 100% | 4% |
| 20251023 | 1,034 | 1,061 | 1,025 | 1,046 | 82,800 | 29,800 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20251024 | 1,059 | 1,096 | 1,052 | 1,085 | 118,600 | 35,800 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20251027 | 1,135 | 1,215 | 1,109 | 1,199 | 221,600 | 103,000 | 111% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 21% |
| 20251028 | 1,210 | 1,267 | 1,085 | 1,088 | 524,400 | 302,800 | 91% | ▼ | 1717 | 0 | 0 | 91% | 9% |
| 20251029 | 1,084 | 1,102 | 1,043 | 1,045 | 143,600 | -380,800 | 96% | ▼▼ | 8888 | 0 | 0 | 87% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4274 | MERRILL LYNCH INTERNATIONAL | 34,000 | 1% | ▼ | -600 |
| 2025-10-22 | 4274 | Barclays Capital Securities Ltd | 19,200 | 0% | ▼ | -4,100 |
| 2025-10-22 | 4274 | MERRILL LYNCH INTERNATIONAL | 34,600 | 1% | ▼ | -2,800 |
| 2025-10-22 | 4274 | UBS AG | 11,900 | 0% | ▼ | -8,900 |
| 2025-10-21 | 4274 | MERRILL LYNCH INTERNATIONAL | 37,400 | 1% | ▲ | 900 |
| 2025-10-21 | 4274 | UBS AG | 20,800 | 1% | ▲ | 3,100 |
| 2025-10-20 | 4274 | Barclays Capital Securities Ltd | 23,300 | 1% | ▼ | -1,100 |
| 2025-10-20 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,500 | 1% | ▲ | 400 |
| 2025-10-20 | 4274 | UBS AG | 17,700 | 0% | ▼ | -5,900 |
| 2025-10-17 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,100 | 1% | ▼ | -500 |
| 2025-10-17 | 4274 | UBS AG | 23,600 | 1% | ▼ | -600 |
| 2025-10-16 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,600 | 1% | ▼ | -1,200 |
| 2025-10-16 | 4274 | UBS AG | 24,200 | 1% | ▲ | 1,400 |
| 2025-10-14 | 4274 | MERRILL LYNCH INTERNATIONAL | 37,800 | 1% | ▼ | -300 |
| 2025-10-14 | 4274 | UBS AG | 22,800 | 1% | ▼ | -9,400 |
| 2025-10-10 | 4274 | Barclays Capital Securities Ltd | 24,400 | 1% | ▲ | 1,300 |
| 2025-10-10 | 4274 | MERRILL LYNCH INTERNATIONAL | 38,100 | 1% | ▲ | 900 |
| 2025-10-09 | 4274 | MERRILL LYNCH INTERNATIONAL | 37,200 | 1% | ▲ | 1,200 |
| 2025-10-08 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,000 | 1% | ▼ | -600 |
| 2025-10-07 | 4274 | UBS AG | 32,200 | 1% | ▼ | -800 |
| 2025-10-06 | 4274 | Barclays Capital Securities Ltd | 23,100 | 1% | ▼ | -1,700 |
| 2025-10-06 | 4274 | UBS AG | 33,000 | 1% | ▲ | 4,600 |
| 2025-10-03 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,600 | 1% | ▲ | 400 |
| 2025-10-02 | 4274 | MERRILL LYNCH INTERNATIONAL | 36,200 | 1% | ▲ | 400 |
| 2025-10-01 | 4274 | MERRILL LYNCH INTERNATIONAL | 35,800 | 1% | ▲ | 900 |
| 2025-09-30 | 4274 | UBS AG | 28,400 | 1% | ▲ | 200 |
| 2025-09-29 | 4274 | Barclays Capital Securities Ltd | 24,800 | 1% | ▲ | 1,000 |
| 2025-09-29 | 4274 | MERRILL LYNCH INTERNATIONAL | 34,900 | 1% | ▲ | 900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 164,100 | 0 | 88,400 | 0 | 75,700 | 0 |
| 2025-10-17 | 178,200 | 0 | 99,900 | 0 | 78,300 | 0 |
| 2025-10-10 | 192,400 | 0 | 92,400 | 0 | 100,000 | 0 |
| 2025-10-03 | 187,000 | 0 | 89,900 | 0 | 97,100 | 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 |