[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:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,074 | 1,091 | 1,061 | 1,084 | 43,900 | -2,100 | 101% | ▲ | 8882 | 0 | 3 | 98% | 4% |
| 20260205 | 1,095 | 1,111 | 1,078 | 1,094 | 93,600 | 49,700 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 4% |
| 20260203 | 1,097 | 1,097 | 1,063 | 1,074 | 46,000 | -54,400 | 99% | ▼ | 8828 | 0 | 5 | 97% | 6% |
| 20260206 | 1,090 | 1,142 | 1,089 | 1,142 | 111,200 | 17,600 | 104% | ▲▲▲ | 1171 | 0 | 2 | 100% | 9% |
| 20260209 | 1,215 | 1,227 | 1,156 | 1,170 | 200,100 | 88,900 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 12% |
| 20260213 | 1,267 | 1,269 | 1,225 | 1,230 | 165,500 | -141,100 | 97% | ▼ | 8288 | 0 | 2 | 97% | 17% |
| 20260210 | 1,169 | 1,275 | 1,140 | 1,255 | 346,500 | 146,400 | 107% | ▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 20% |
| 20260212 | 1,275 | 1,275 | 1,220 | 1,264 | 306,600 | -39,900 | 101% | ▲▲▲▲▲▲ | 5222 | 0 | 3 | 100% | 21% |
| 20260217 | 1,348 | 1,349 | 1,304 | 1,323 | 98,000 | -211,200 | 96% | ▼ | 8228 | 0 | 4 | 96% | 26% |
| 20260218 | 1,312 | 1,348 | 1,303 | 1,328 | 91,200 | -6,800 | 100% | ▲ | 8882 | 0 | 2 | 97% | 27% |
| 20260216 | 1,300 | 1,375 | 1,268 | 1,375 | 309,200 | 143,700 | 112% | ▲ | 1111 | 0 | 1 | 100% | 31% |
| 20260219 | 1,350 | 1,413 | 1,335 | 1,390 | 167,500 | 76,300 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 33% |
| 20260225 | 1,458 | 1,458 | 1,372 | 1,408 | 184,300 | -412,600 | 96% | ▼▼ | 8888 | 0 | 4 | 91% | 34% |
| 20260224 | 1,600 | 1,666 | 1,390 | 1,462 | 596,900 | -53,500 | 95% | ▼ | 2828 | 0 | 6 | 95% | 40% |
| 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% |
| 20260304 | 1,826 | 1,839 | 1,483 | 1,563 | 650,700 | -1,398,800 | 88% | ▼ | 8828 | 22 | 0 | 88% | 46% |
| 20260306 | 1,602 | 1,610 | 1,510 | 1,598 | 155,300 | -278,800 | 99% | ▼ | 8888 | 0 | 0 | 89% | 46% |
| 20260220 | 1,420 | 1,576 | 1,410 | 1,542 | 650,400 | 482,900 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 47% |
| 20260305 | 1,680 | 1,740 | 1,568 | 1,610 | 434,100 | -216,600 | 103% | ▲ | 8282 | 0 | 0 | 90% | 49% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4274 | Barclays Capital Securities Ltd | 20,700 | 1% | ▲ | |
| 2026-02-05 | 4274 | Barclays Capital Securities Ltd | 8,600 | 0% | ▼ | -12,100 |
| 2026-02-17 | 4274 | Nomura International plc | 29,050 | 1% | ▲ | |
| 2026-02-18 | 4274 | Nomura International plc | 19,103 | 0% | ▼ | -9,947 |
| 2026-02-20 | 4274 | Nomura International plc | 25,997 | 1% | ▲ | |
| 2026-02-20 | 4274 | GOLDMAN SACHS INTERNATIONAL | 22,300 | 1% | ▲ | |
| 2026-02-24 | 4274 | GOLDMAN SACHS INTERNATIONAL | 28,300 | 1% | ▲ | 6,000 |
| 2026-02-24 | 4274 | Nomura International plc | 50,196 | 1% | ▲ | 24,199 |
| 2026-02-25 | 4274 | Nomura International plc | 42,455 | 1% | ▼ | -7,741 |
| 2026-02-26 | 4274 | Nomura International plc | 52,671 | 1% | ▲ | 10,216 |
| 2026-02-27 | 4274 | Nomura International plc | 68,538 | 2% | ▲ | 15,867 |
| 2026-03-02 | 4274 | GOLDMAN SACHS INTERNATIONAL | 23,800 | 1% | ▼ | -4,500 |
| 2026-03-02 | 4274 | Nomura International plc | 90,659 | 2% | ▲ | 22,121 |
| 2026-03-03 | 4274 | Nomura International plc | 84,729 | 2% | ▼ | -5,930 |
| 2026-03-04 | 4274 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 0% | ▼ | -4,800 |
| 2026-03-04 | 4274 | Nomura International plc | 74,520 | 2% | ▼ | -10,209 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 178,600 | 0 | 82,800 | 0 | 95,800 | 0 |
| 2026-02-13 | 156,100 | 0 | 69,500 | 0 | 86,600 | 0 |
| 2026-02-20 | 172,200 | 0 | 68,700 | 0 | 103,500 | 0 |
| 2026-02-27 | 219,900 | 0 | 83,500 | 0 | 136,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-14 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 |