[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 1,355 | 1,395 | 1,352 | 1,352 | 56,900 | -18,200 | 100% | ▲ | 2282 | 0 | 3 | 87% | 2% |
| 20260407 | 1,365 | 1,376 | 1,325 | 1,340 | 23,200 | -33,700 | 99% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20260408 | 1,381 | 1,433 | 1,379 | 1,426 | 110,000 | 86,800 | 106% | ▲ | 1111 | 0 | 0 | 92% | 7% |
| 20260409 | 1,426 | 1,429 | 1,356 | 1,356 | 78,400 | -31,600 | 95% | ▼ | 8828 | 0 | 0 | 88% | 2% |
| 20260410 | 1,359 | 1,374 | 1,321 | 1,321 | 48,800 | -29,600 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260413 | 1,321 | 1,359 | 1,310 | 1,333 | 36,000 | -12,800 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20260414 | 1,337 | 1,356 | 1,323 | 1,325 | 31,400 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 90% | 0% |
| 20260415 | 1,340 | 1,341 | 1,300 | 1,302 | 48,900 | 17,500 | 98% | ▼▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260416 | 1,323 | 1,323 | 1,279 | 1,285 | 52,700 | 3,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260417 | 1,273 | 1,275 | 1,242 | 1,250 | 37,400 | -15,300 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260420 | 1,245 | 1,271 | 1,245 | 1,258 | 37,100 | -300 | 101% | ▲ | 8282 | 0 | 2 | 88% | 1% |
| 20260421 | 1,259 | 1,347 | 1,237 | 1,318 | 172,500 | 135,400 | 105% | ▲▲ | 1711 | 10 | 5 | 92% | 5% |
| 20260422 | 1,348 | 1,350 | 1,277 | 1,307 | 134,500 | -38,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20260423 | 1,335 | 1,335 | 1,262 | 1,281 | 126,100 | -8,400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20260424 | 1,271 | 1,307 | 1,266 | 1,287 | 49,400 | -76,700 | 100% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20260427 | 1,317 | 1,325 | 1,268 | 1,324 | 88,900 | 39,500 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20260428 | 1,320 | 1,320 | 1,293 | 1,309 | 34,100 | -54,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20260430 | 1,283 | 1,283 | 1,233 | 1,240 | 45,900 | 11,800 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260501 | 1,240 | 1,246 | 1,213 | 1,242 | 21,300 | -24,600 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4274 | Nomura International plc | 32,674 | 1% | ▲ | 1,850 |
| 2026-04-27 | 4274 | GOLDMAN SACHS INTERNATIONAL | 43,600 | 1% | ▼ | -1,800 |
| 2026-04-27 | 4274 | Nomura International plc | 30,824 | 1% | ▼ | |
| 2026-04-23 | 4274 | GOLDMAN SACHS INTERNATIONAL | 45,400 | 1% | ▲ | 5,600 |
| 2026-04-23 | 4274 | Nomura International plc | 38,889 | 1% | ▲ | 10,911 |
| 2026-04-22 | 4274 | GOLDMAN SACHS INTERNATIONAL | 39,800 | 1% | ▲ | 9,800 |
| 2026-04-22 | 4274 | Nomura International plc | 27,978 | 1% | ▲ | |
| 2026-04-21 | 4274 | GOLDMAN SACHS INTERNATIONAL | 30,000 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 224,300 | 0 | 78,400 | 0 | 145,900 | 0 |
| 2026-04-17 | 187,600 | 0 | 67,800 | 0 | 119,800 | 0 |
| 2026-04-10 | 184,700 | 0 | 66,700 | 0 | 118,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-31 13:48 | S100XUMT | 西武信用金庫 | 大量保有報告書 |
| 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 |