[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:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,381 | 1,433 | 1,379 | 1,426 | 110,000 | 86,800 | 106% | ▲ | 1111 | 0 | 0 | 92% | 7% |
| 20260323 | 1,401 | 1,453 | 1,315 | 1,330 | 129,200 | 44,000 | 95% | ▼▼▼▼▼ | 1777 | 24 | 0 | 74% | 0% |
| 20260325 | 1,390 | 1,441 | 1,390 | 1,426 | 96,900 | 24,400 | 103% | ▲▲ | 1141 | 0 | 0 | 80% | 7% |
| 20260402 | 1,378 | 1,427 | 1,360 | 1,371 | 62,600 | 23,800 | 100% | ▲▲ | 1111 | 0 | 0 | 85% | 3% |
| 20260415 | 1,340 | 1,341 | 1,300 | 1,302 | 48,900 | 17,500 | 98% | ▼▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260403 | 1,364 | 1,392 | 1,348 | 1,351 | 75,100 | 12,500 | 99% | ▼ | 7777 | 0 | 0 | 85% | 2% |
| 20260317 | 1,491 | 1,530 | 1,461 | 1,469 | 100,300 | 3,200 | 98% | ▼▼ | 7777 | 51 | 0 | 82% | 11% |
| 20260330 | 1,331 | 1,361 | 1,315 | 1,350 | 41,800 | 1,900 | 98% | ▼ | 7777 | 0 | 8 | 76% | 2% |
| 20260401 | 1,368 | 1,382 | 1,346 | 1,366 | 38,800 | -400 | 102% | ▲ | 2222 | 0 | 0 | 85% | 3% |
| 20260318 | 1,467 | 1,488 | 1,422 | 1,465 | 98,600 | -1,700 | 100% | ▼▼▼ | 8888 | 51 | 0 | 82% | 10% |
| 20260331 | 1,340 | 1,380 | 1,316 | 1,341 | 39,200 | -2,600 | 99% | ▼▼ | 2228 | 0 | 7 | 75% | 1% |
| 20260414 | 1,337 | 1,356 | 1,323 | 1,325 | 31,400 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 90% | 0% |
| 20260327 | 1,370 | 1,409 | 1,352 | 1,375 | 39,900 | -5,100 | 100% | ▲ | 8882 | 0 | 0 | 77% | 3% |
| 20260413 | 1,321 | 1,359 | 1,310 | 1,333 | 36,000 | -12,800 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20260319 | 1,443 | 1,443 | 1,383 | 1,400 | 85,200 | -13,400 | 96% | ▼▼▼▼ | 8888 | 51 | 0 | 78% | 1% |
| 20260406 | 1,355 | 1,395 | 1,352 | 1,352 | 56,900 | -18,200 | 100% | ▲ | 2282 | 0 | 3 | 87% | 2% |
| 20260410 | 1,359 | 1,374 | 1,321 | 1,321 | 48,800 | -29,600 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260409 | 1,426 | 1,429 | 1,356 | 1,356 | 78,400 | -31,600 | 95% | ▼ | 8828 | 0 | 0 | 88% | 2% |
| 20260407 | 1,365 | 1,376 | 1,325 | 1,340 | 23,200 | -33,700 | 99% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20260326 | 1,429 | 1,436 | 1,368 | 1,370 | 45,000 | -51,900 | 96% | ▼ | 8828 | 0 | 0 | 77% | 3% |
| 20260324 | 1,390 | 1,402 | 1,359 | 1,380 | 72,500 | -56,700 | 104% | ▲ | 8282 | 51 | 0 | 77% | 4% |
| 20260316 | 1,590 | 1,590 | 1,480 | 1,506 | 97,100 | -73,600 | 97% | ▼ | 2228 | 0 | 0 | 84% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 4274 | Nomura International plc | 49,916 | 1% | ▲ | 4,605 |
| 2026-03-24 | 4274 | Nomura International plc | 39,486 | 1% | ▼ | -10,430 |
| 2026-03-25 | 4274 | Nomura International plc | 32,374 | 1% | ▼ | -7,112 |
| 2026-03-26 | 4274 | Nomura International plc | 30,752 | 1% | ▼ | -1,622 |
| 2026-03-27 | 4274 | Nomura International plc | 27,398 | 1% | ▼ | -3,354 |
| 2026-04-01 | 4274 | Nomura International plc | 21,071 | 1% | ▼ | -6,327 |
| 2026-04-02 | 4274 | Nomura International plc | 19,981 | 0% | ▼ | -1,090 |
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 |
| 2026-03-27 | 178,300 | 0 | 58,200 | 0 | 120,100 | 0 |
| 2026-04-03 | 174,800 | 0 | 61,400 | 0 | 113,400 | 0 |
| 2026-04-10 | 184,700 | 0 | 66,700 | 0 | 118,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 2026-03-31 13:48 | S100XUMT | 西武信用金庫 | 大量保有報告書 |