[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:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,600 | 1,666 | 1,390 | 1,462 | 596,900 | -53,500 | 95% | ▼ | 2828 | 0 | 6 | 95% | 40% |
| 20260225 | 1,458 | 1,458 | 1,372 | 1,408 | 184,300 | -412,600 | 96% | ▼▼ | 8888 | 0 | 4 | 91% | 34% |
| 20260226 | 1,408 | 1,496 | 1,408 | 1,480 | 164,700 | -19,600 | 105% | ▲ | 2282 | 0 | 1 | 96% | 41% |
| 20260227 | 1,450 | 1,494 | 1,416 | 1,475 | 154,700 | -10,000 | 100% | ▼ | 8228 | 0 | 2 | 96% | 41% |
| 20260302 | 1,705 | 1,764 | 1,586 | 1,618 | 637,900 | 483,200 | 110% | ▲ | 1111 | 22 | 0 | 100% | 52% |
| 20260303 | 1,658 | 1,999 | 1,635 | 1,786 | 2,049,500 | 1,411,600 | 110% | ▲▲ | 1171 | 22 | 1 | 100% | 66% |
| 20260304 | 1,826 | 1,839 | 1,483 | 1,563 | 650,700 | -1,398,800 | 88% | ▼ | 8828 | 22 | 0 | 88% | 46% |
| 20260305 | 1,680 | 1,740 | 1,568 | 1,610 | 434,100 | -216,600 | 103% | ▲ | 8282 | 0 | 0 | 90% | 49% |
| 20260306 | 1,602 | 1,610 | 1,510 | 1,598 | 155,300 | -278,800 | 99% | ▼ | 8888 | 0 | 0 | 89% | 46% |
| 20260309 | 1,521 | 1,521 | 1,435 | 1,478 | 192,500 | 37,200 | 92% | ▼▼ | 7777 | 0 | 0 | 83% | 29% |
| 20260310 | 1,504 | 1,510 | 1,428 | 1,478 | 165,600 | -26,900 | 100% | -- | 8885 | 0 | 0 | 83% | 26% |
| 20260311 | 1,535 | 1,610 | 1,513 | 1,543 | 336,200 | 170,600 | 104% | ▲ | 1111 | 0 | 0 | 86% | 25% |
| 20260312 | 1,580 | 1,649 | 1,504 | 1,522 | 290,000 | -46,200 | 99% | ▼ | 2828 | 0 | 0 | 85% | 24% |
| 20260313 | 1,530 | 1,560 | 1,478 | 1,546 | 170,700 | -119,300 | 102% | ▲ | 8882 | 0 | 0 | 87% | 26% |
| 20260316 | 1,590 | 1,590 | 1,480 | 1,506 | 97,100 | -73,600 | 97% | ▼ | 2228 | 0 | 0 | 84% | 14% |
| 20260317 | 1,491 | 1,530 | 1,461 | 1,469 | 100,300 | 3,200 | 98% | ▼▼ | 7777 | 51 | 0 | 82% | 11% |
| 20260318 | 1,467 | 1,488 | 1,422 | 1,465 | 98,600 | -1,700 | 100% | ▼▼▼ | 8888 | 51 | 0 | 82% | 10% |
| 20260319 | 1,443 | 1,443 | 1,383 | 1,400 | 85,200 | -13,400 | 96% | ▼▼▼▼ | 8888 | 51 | 0 | 78% | 1% |
| 20260323 | 1,401 | 1,453 | 1,315 | 1,330 | 129,200 | 44,000 | 95% | ▼▼▼▼▼ | 1777 | 24 | 0 | 74% | 0% |
| 20260324 | 1,390 | 1,402 | 1,359 | 1,380 | 72,500 | -56,700 | 104% | ▲ | 8282 | 51 | 0 | 77% | 4% |
| 20260325 | 1,390 | 1,441 | 1,390 | 1,426 | 96,900 | 24,400 | 103% | ▲▲ | 1141 | 0 | 0 | 80% | 7% |
| 20260326 | 1,429 | 1,436 | 1,368 | 1,370 | 45,000 | -51,900 | 96% | ▼ | 8828 | 0 | 0 | 77% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 4274 | Nomura International plc | 39,486 | 1% | ▼ | -10,430 |
| 2026-03-16 | 4274 | Nomura International plc | 49,916 | 1% | ▲ | 4,605 |
| 2026-03-12 | 4274 | Nomura International plc | 45,311 | 1% | ▲ | 1,747 |
| 2026-03-11 | 4274 | UBS AG | 23,900 | 1% | ▲ | |
| 2026-03-11 | 4274 | Nomura International plc | 43,564 | 1% | ▼ | -14,000 |
| 2026-03-10 | 4274 | Nomura International plc | 57,564 | 1% | ▲ | 5,300 |
| 2026-03-09 | 4274 | Nomura International plc | 52,264 | 1% | ▼ | -1,705 |
| 2026-03-05 | 4274 | Nomura International plc | 53,969 | 1% | ▼ | -20,551 |
| 2026-03-04 | 4274 | Nomura International plc | 74,520 | 2% | ▼ | -10,209 |
| 2026-03-04 | 4274 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 0% | ▼ | -4,800 |
| 2026-03-03 | 4274 | Nomura International plc | 84,729 | 2% | ▼ | -5,930 |
| 2026-03-02 | 4274 | Nomura International plc | 90,659 | 2% | ▲ | 22,121 |
| 2026-03-02 | 4274 | GOLDMAN SACHS INTERNATIONAL | 23,800 | 1% | ▼ | -4,500 |
| 2026-02-27 | 4274 | Nomura International plc | 68,538 | 2% | ▲ | 15,867 |
| 2026-02-26 | 4274 | Nomura International plc | 52,671 | 1% | ▲ | 10,216 |
| 2026-02-25 | 4274 | Nomura International plc | 42,455 | 1% | ▼ | -7,741 |
| 2026-02-24 | 4274 | GOLDMAN SACHS INTERNATIONAL | 28,300 | 1% | ▲ | 6,000 |
| 2026-02-24 | 4274 | Nomura International plc | 50,196 | 1% | ▲ | 24,199 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 222,800 | 0 | 73,200 | 0 | 149,600 | 0 |
| 2026-03-13 | 211,600 | 0 | 71,000 | 0 | 140,600 | 0 |
| 2026-03-06 | 207,500 | 0 | 71,500 | 0 | 136,000 | 0 |
| 2026-02-27 | 219,900 | 0 | 83,500 | 0 | 136,400 | 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 |