[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 1,105 | 1,119 | 1,086 | 1,111 | 37,900 | 14,300 | 100% | -- | 7774 | 0 | 0 | 84% | 0% |
| 20260520 | 1,122 | 1,122 | 1,095 | 1,111 | 23,600 | -300 | 99% | ▼ | 8858 | 0 | 0 | 84% | 0% |
| 20260514 | 1,136 | 1,149 | 1,111 | 1,114 | 66,900 | 30,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260518 | 1,130 | 1,134 | 1,100 | 1,120 | 28,700 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 85% | 1% |
| 20260519 | 1,122 | 1,149 | 1,115 | 1,122 | 23,900 | -4,800 | 100% | ▲ | 2282 | 0 | 0 | 85% | 1% |
| 20260527 | 1,152 | 1,167 | 1,123 | 1,125 | 23,900 | -1,700 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 1% |
| 20260515 | 1,114 | 1,150 | 1,113 | 1,136 | 26,300 | -40,600 | 102% | ▲ | 2282 | 0 | 0 | 86% | 2% |
| 20260526 | 1,157 | 1,187 | 1,136 | 1,154 | 25,600 | -5,500 | 100% | ▼ | 2888 | 0 | 0 | 87% | 4% |
| 20260522 | 1,126 | 1,157 | 1,112 | 1,155 | 37,800 | -100 | 104% | ▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260525 | 1,174 | 1,180 | 1,145 | 1,157 | 31,100 | -6,700 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260513 | 1,163 | 1,178 | 1,150 | 1,161 | 36,000 | -12,300 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260512 | 1,204 | 1,204 | 1,163 | 1,163 | 48,300 | 28,600 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260511 | 1,201 | 1,215 | 1,200 | 1,205 | 19,700 | -18,100 | 100% | -- | 8285 | 0 | 0 | 85% | 0% |
| 20260508 | 1,213 | 1,216 | 1,180 | 1,205 | 37,800 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260507 | 1,250 | 1,257 | 1,226 | 1,227 | 33,500 | 12,200 | 99% | ▼ | 1117 | 0 | 0 | 86% | 0% |
| 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% |
| 20260428 | 1,320 | 1,320 | 1,293 | 1,309 | 34,100 | -54,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20260427 | 1,317 | 1,325 | 1,268 | 1,324 | 88,900 | 39,500 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 4274 | Nomura International plc | 40,839 | 1% | ▲ | 6,065 |
| 2026-05-14 | 4274 | GOLDMAN SACHS INTERNATIONAL | 25,400 | 1% | ▼ | -3,400 |
| 2026-05-14 | 4274 | Nomura International plc | 34,774 | 1% | ▲ | 2,923 |
| 2026-05-18 | 4274 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 0% | ▼ | -3,900 |
| 2026-05-15 | 4274 | GOLDMAN SACHS INTERNATIONAL | 22,400 | 1% | ▼ | -3,000 |
| 2026-05-25 | 4274 | Nomura International plc | 42,659 | 1% | ▲ | |
| 2026-05-13 | 4274 | GOLDMAN SACHS INTERNATIONAL | 28,800 | 1% | ▼ | -4,900 |
| 2026-05-13 | 4274 | Nomura International plc | 31,851 | 1% | ▼ | -3,066 |
| 2026-05-12 | 4274 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1% | ▼ | -5,000 |
| 2026-05-08 | 4274 | GOLDMAN SACHS INTERNATIONAL | 38,700 | 1% | ▼ | -4,900 |
| 2026-05-11 | 4274 | Nomura International plc | 34,917 | 1% | ▼ | -1,498 |
| 2026-05-07 | 4274 | Nomura International plc | 36,415 | 1% | ▲ | 3,741 |
| 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% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 226,200 | 0 | 82,000 | 0 | 144,200 | 0 |
| 2026-05-15 | 212,000 | 0 | 81,200 | 0 | 130,800 | 0 |
| 2026-05-22 | 212,200 | 0 | 88,400 | 0 | 123,800 | 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 |