[4665]ダスキン:【清掃具レンタル】FC展開「ミスタードーナツ」も
Yahoo! 【プライム/33サービス業】 売上高:1887910 当期純利益:88080 総資産:2033180 時価:2048億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,910 | 3,953 | 3,910 | 3,948 | 116,000 | 7,800 | 101% | ▲▲ | 1111 | 40 | 13 | 100% | 8% |
| 20251114 | 3,950 | 3,975 | 3,942 | 3,955 | 128,600 | 12,600 | 100% | ▲▲▲ | 1111 | 41 | 12 | 100% | 8% |
| 20251117 | 3,939 | 3,971 | 3,919 | 3,952 | 110,900 | -17,700 | 100% | ▼ | 8888 | 0 | 11 | 100% | 8% |
| 20251118 | 3,955 | 3,978 | 3,949 | 3,960 | 110,600 | -300 | 100% | ▲ | 2222 | 0 | 10 | 100% | 8% |
| 20251119 | 3,933 | 3,948 | 3,912 | 3,913 | 135,500 | 24,900 | 99% | ▼ | 7777 | 0 | 9 | 99% | 7% |
| 20251120 | 3,935 | 3,970 | 3,904 | 3,924 | 129,300 | -6,200 | 100% | ▲ | 2822 | 0 | 8 | 99% | 7% |
| 20251121 | 3,950 | 4,018 | 3,945 | 4,018 | 198,800 | 69,500 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 10% |
| 20251125 | 4,017 | 4,017 | 3,952 | 3,955 | 77,100 | -121,700 | 98% | ▼ | 8228 | 0 | 6 | 98% | 8% |
| 20251126 | 3,974 | 3,992 | 3,970 | 3,980 | 76,500 | -600 | 101% | ▲ | 8282 | 0 | 5 | 99% | 9% |
| 20251127 | 3,980 | 4,012 | 3,980 | 4,012 | 63,300 | -13,200 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20251128 | 4,009 | 4,037 | 4,000 | 4,033 | 79,900 | 16,600 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251201 | 4,001 | 4,031 | 3,989 | 3,992 | 81,600 | 1,700 | 99% | ▼ | 7777 | 0 | 2 | 99% | 8% |
| 20251202 | 4,102 | 4,274 | 4,095 | 4,258 | 492,500 | 410,900 | 107% | ▲ | 1111 | 20 | 0 | 100% | 15% |
| 20251203 | 4,258 | 4,258 | 4,147 | 4,153 | 223,500 | -269,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20251204 | 4,126 | 4,149 | 4,110 | 4,124 | 109,700 | -113,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20251205 | 4,122 | 4,134 | 4,049 | 4,114 | 150,500 | 40,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 9% |
| 20251208 | 4,120 | 4,195 | 4,110 | 4,195 | 148,400 | -2,100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20251209 | 4,197 | 4,199 | 4,140 | 4,187 | 115,600 | -32,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20251210 | 4,187 | 4,255 | 4,171 | 4,231 | 178,700 | 63,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 9% |
| 20251211 | 4,233 | 4,240 | 4,201 | 4,201 | 104,100 | -74,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251212 | 4,250 | 4,290 | 4,238 | 4,268 | 124,800 | 20,700 | 102% | ▲ | 1111 | 51 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 217,817 | 0% | ▼ | -41,100 |
| 2025-12-09 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 258,917 | 1% | ▼ | -125,300 |
| 2025-12-08 | 4665 | Barclays Capital Securities Ltd | 207,900 | 0% | ▼ | -75,300 |
| 2025-12-08 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 384,217 | 1% | ▲ | |
| 2025-12-02 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 357,217 | 1% | ▼ | -54,300 |
| 2025-11-21 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 411,517 | 1% | ▼ | -61,000 |
| 2025-11-13 | 4665 | Barclays Capital Securities Ltd | 283,200 | 1% | ▼ | -5,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15,500 | 40,800 | 5,100 | 15,400 | 10,400 | 25,400 |
| 2025-11-28 | 32,200 | 39,800 | 4,000 | 14,300 | 28,200 | 25,500 |
| 2025-11-21 | 31,600 | 36,300 | 4,900 | 14,200 | 26,700 | 22,100 |
| 2025-11-14 | 37,200 | 42,100 | 5,300 | 14,300 | 31,900 | 27,800 |