[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:1784億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,941 | 3,943 | 3,839 | 3,851 | 156,900 | -75,400 | 98% | ▼▼ | 2828 | 0 | 0 | 97% | 0% |
| 20251001 | 3,865 | 3,865 | 3,810 | 3,835 | 137,200 | -19,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251002 | 3,800 | 3,828 | 3,762 | 3,783 | 112,100 | -25,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 3,785 | 3,798 | 3,765 | 3,781 | 114,000 | 1,900 | 100% | ▼▼▼▼▼ | 7177 | 24 | 0 | 95% | 0% |
| 20251006 | 3,821 | 3,886 | 3,810 | 3,885 | 155,500 | 41,500 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251007 | 3,900 | 3,902 | 3,842 | 3,843 | 120,400 | -35,100 | 99% | ▼ | 2228 | 51 | 0 | 96% | 2% |
| 20251008 | 3,843 | 3,864 | 3,815 | 3,815 | 101,000 | -19,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251009 | 3,805 | 3,813 | 3,752 | 3,752 | 143,000 | 42,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251010 | 3,739 | 3,772 | 3,723 | 3,746 | 130,400 | -12,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251014 | 3,719 | 3,740 | 3,705 | 3,732 | 135,900 | 5,500 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251015 | 3,767 | 3,768 | 3,738 | 3,743 | 60,200 | -75,700 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251016 | 3,734 | 3,753 | 3,727 | 3,727 | 64,900 | 4,700 | 100% | ▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251017 | 3,721 | 3,740 | 3,720 | 3,724 | 73,600 | 8,700 | 100% | ▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20251020 | 3,759 | 3,759 | 3,733 | 3,749 | 69,000 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251021 | 3,752 | 3,771 | 3,749 | 3,761 | 82,500 | 13,500 | 100% | ▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251022 | 3,780 | 3,786 | 3,760 | 3,760 | 65,400 | -17,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251023 | 3,779 | 3,779 | 3,763 | 3,777 | 81,600 | 16,200 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20251024 | 3,777 | 3,777 | 3,741 | 3,741 | 81,500 | -100 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251027 | 3,755 | 3,790 | 3,751 | 3,773 | 94,500 | 13,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251028 | 3,752 | 3,760 | 3,718 | 3,725 | 91,100 | -3,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251029 | 3,715 | 3,720 | 3,664 | 3,664 | 152,600 | 61,500 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 3,662 | 3,710 | 3,660 | 3,696 | 379,300 | 226,700 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251031 | 3,709 | 3,717 | 3,695 | 3,717 | 96,600 | -282,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 437,874 | 1% | ▲ | 191,357 |
| 2025-10-29 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 246,517 | 1% | ▲ | 8,748 |
| 2025-10-21 | 4665 | Barclays Capital Securities Ltd | 289,000 | 1% | ▲ | 3,100 |
| 2025-10-20 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 237,769 | 0% | ▼ | -6,000 |
| 2025-10-17 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 243,769 | 1% | ▲ | 8,500 |
| 2025-10-16 | 4665 | Barclays Capital Securities Ltd | 285,900 | 1% | ▼ | -40,400 |
| 2025-10-15 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 235,269 | 0% | ▼ | -7,800 |
| 2025-10-09 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 243,069 | 1% | ▲ | 7,900 |
| 2025-10-08 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 235,169 | 0% | ▼ | -7,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 50,000 | 38,500 | 12,500 | 18,800 | 37,500 | 19,700 |
| 2025-10-17 | 48,100 | 41,500 | 12,200 | 18,200 | 35,900 | 23,300 |
| 2025-10-10 | 46,600 | 41,900 | 11,100 | 18,700 | 35,500 | 23,200 |
| 2025-10-03 | 39,000 | 39,200 | 8,600 | 19,700 | 30,400 | 19,500 |