[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/化学】 売上高:20380 当期純利益:2190 総資産:44820 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,008 | 1,009 | 991 | 1,008 | 92,300 | 63,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250814 | 1,039 | 1,043 | 1,023 | 1,023 | 62,900 | 31,800 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250729 | 1,008 | 1,008 | 996 | 1,000 | 60,600 | 30,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250805 | 1,020 | 1,034 | 1,013 | 1,034 | 58,600 | 38,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250825 | 1,040 | 1,041 | 1,030 | 1,033 | 49,400 | 34,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250801 | 1,006 | 1,022 | 1,002 | 1,017 | 46,100 | 24,400 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20250806 | 1,034 | 1,052 | 1,026 | 1,027 | 44,000 | -14,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250813 | 1,010 | 1,026 | 1,009 | 1,015 | 31,100 | -61,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250728 | 1,011 | 1,012 | 1,001 | 1,005 | 30,100 | 16,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250808 | 1,018 | 1,027 | 1,010 | 1,015 | 29,200 | 18,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250821 | 1,020 | 1,034 | 1,019 | 1,023 | 28,100 | 11,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250826 | 1,036 | 1,036 | 1,016 | 1,016 | 24,700 | -24,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250828 | 1,020 | 1,020 | 1,006 | 1,006 | 23,900 | 8,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250731 | 1,004 | 1,012 | 1,003 | 1,006 | 21,700 | 6,200 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250804 | 1,003 | 1,018 | 1,003 | 1,013 | 20,200 | -25,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 1% |
| 20250818 | 1,023 | 1,036 | 1,023 | 1,025 | 19,400 | 12,100 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250820 | 1,028 | 1,035 | 1,020 | 1,020 | 17,000 | 2,400 | 99% | ▼ | 4747 | 0 | 0 | 99% | 2% |
| 20250827 | 1,024 | 1,024 | 1,014 | 1,014 | 15,700 | -9,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250730 | 1,003 | 1,006 | 997 | 1,004 | 15,500 | -45,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 0% |
| 20250819 | 1,028 | 1,035 | 1,025 | 1,030 | 14,600 | -4,800 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250822 | 1,020 | 1,029 | 1,018 | 1,018 | 14,500 | -13,600 | 100% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20250807 | 1,027 | 1,028 | 1,018 | 1,018 | 11,000 | -33,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250815 | 1,030 | 1,032 | 1,020 | 1,020 | 7,300 | -55,600 | 100% | ▼ | 8888 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4274 | JPM Securities Japan Co Ltd. | 16,000 | 0% | ▼ | -11,700 |
| 2025-08-12 | 4274 | MERRILL LYNCH INTERNATIONAL | 45,200 | 1% | ▼ | -2,000 |
| 2025-08-12 | 4274 | UBS AG | 21,000 | 1% | ▲ | |
| 2025-08-14 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 32,600 | 1% | ▼ | -10,600 |
| 2025-08-14 | 4274 | MERRILL LYNCH INTERNATIONAL | 34,100 | 1% | ▼ | -7,900 |
| 2025-07-29 | 4274 | MERRILL LYNCH INTERNATIONAL | 46,100 | 1% | ▲ | 4,800 |
| 2025-07-29 | 4274 | Nomura International plc | 31,634 | 1% | ▲ | 6,703 |
| 2025-07-29 | 4274 | UBS AG | 35,300 | 1% | ▲ | 6,100 |
| 2025-07-29 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 72,000 | 2% | ▲ | 10,600 |
| 2025-08-05 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 49,700 | 1% | ▼ | -10,000 |
| 2025-08-05 | 4274 | MERRILL LYNCH INTERNATIONAL | 42,300 | 1% | ▲ | 2,000 |
| 2025-08-05 | 4274 | UBS AG | 8,900 | 0% | ▼ | -14,900 |
| 2025-08-25 | 4274 | Barclays Capital Securities Ltd | 21,000 | 1% | ▼ | -6,500 |
| 2025-08-25 | 4274 | MERRILL LYNCH INTERNATIONAL | 31,300 | 1% | ▼ | -5,600 |
| 2025-08-25 | 4274 | UBS AG | 23,800 | 1% | ▲ | |
| 2025-08-01 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 59,700 | 1% | ▼ | -7,200 |
| 2025-08-01 | 4274 | MERRILL LYNCH INTERNATIONAL | 38,400 | 1% | ▼ | -5,500 |
| 2025-08-01 | 4274 | Nomura International plc | 18,477 | 0% | ▼ | -9,450 |
| 2025-08-01 | 4274 | UBS AG | 28,700 | 1% | ▼ | -6,600 |
| 2025-08-06 | 4274 | MERRILL LYNCH INTERNATIONAL | 43,600 | 1% | ▲ | 1,300 |
| 2025-08-06 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 44,600 | 1% | ▼ | -5,100 |
| 2025-08-13 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 43,200 | 1% | ▼ | -1,400 |
| 2025-08-13 | 4274 | MERRILL LYNCH INTERNATIONAL | 42,000 | 1% | ▼ | -3,200 |
| 2025-08-13 | 4274 | UBS AG | 13,900 | 0% | ▼ | -7,100 |
| 2025-07-28 | 4274 | JPM Securities Japan Co Ltd. | 32,300 | 1% | ▲ | 3,600 |
| 2025-07-28 | 4274 | モルガン・スタンレーMUFG証券株式会社 | 61,400 | 2% | ▲ | 1,600 |
| 2025-07-28 | 4274 | Barclays Capital Securities Ltd | 32,600 | 1% | ▲ | 600 |
| 2025-07-28 | 4274 | MERRILL LYNCH INTERNATIONAL | 41,300 | 1% | ▲ | 2,500 |
| 2025-07-28 | 4274 | Nomura International plc | 24,931 | 1% | ▲ | 1,801 |
| 2025-08-08 | 4274 | MERRILL LYNCH INTERNATIONAL | 47,200 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 210,900 | 0 | 82,100 | 0 | 128,800 | 0 |
| 2025-08-08 | 204,100 | 400 | 78,900 | 400 | 125,200 | 0 |
| 2025-08-15 | 196,600 | 0 | 74,500 | 0 | 122,100 | 0 |
| 2025-08-22 | 192,900 | 0 | 74,700 | 0 | 118,200 | 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 |