[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/サービス業】 売上高:1887910 当期純利益:88080 総資産:2033180 時価:1879億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,931 | 3,936 | 3,908 | 3,923 | 115,300 | -99,800 | 100% | ▼ | 5228 | 0 | 0 | 98% | 0% |
| 20250821 | 4,000 | 4,002 | 3,973 | 3,989 | 84,100 | -58,800 | 100% | ▼ | 8888 | 51 | 0 | 97% | 2% |
| 20250826 | 3,910 | 3,925 | 3,892 | 3,906 | 145,400 | -46,900 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20250827 | 3,920 | 3,937 | 3,905 | 3,934 | 100,800 | -44,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250911 | 3,940 | 3,955 | 3,933 | 3,946 | 108,000 | -30,100 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20250901 | 3,939 | 3,959 | 3,925 | 3,953 | 85,300 | -20,300 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250908 | 3,960 | 3,985 | 3,954 | 3,965 | 104,900 | -13,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250909 | 3,967 | 3,988 | 3,950 | 3,950 | 99,400 | -5,500 | 100% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250818 | 3,933 | 3,975 | 3,933 | 3,957 | 114,100 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250819 | 3,967 | 4,000 | 3,967 | 3,999 | 113,900 | -200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20250904 | 3,983 | 3,989 | 3,944 | 3,989 | 114,700 | 1,100 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20250828 | 3,940 | 3,955 | 3,924 | 3,953 | 102,900 | 2,100 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20250829 | 3,950 | 3,957 | 3,913 | 3,929 | 105,600 | 2,700 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20250905 | 3,979 | 3,987 | 3,958 | 3,961 | 118,000 | 3,300 | 99% | ▼ | 7177 | 0 | 0 | 99% | 1% |
| 20250903 | 3,975 | 3,986 | 3,948 | 3,965 | 113,600 | 3,700 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250902 | 3,960 | 3,964 | 3,944 | 3,962 | 109,900 | 24,600 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20250918 | 3,925 | 3,930 | 3,900 | 3,916 | 140,800 | 25,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250916 | 3,909 | 3,936 | 3,897 | 3,932 | 215,100 | 27,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250822 | 4,000 | 4,004 | 3,943 | 3,956 | 111,900 | 27,800 | 99% | ▼▼ | 1747 | 0 | 0 | 96% | 2% |
| 20250820 | 4,015 | 4,068 | 4,000 | 4,000 | 142,900 | 29,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250910 | 3,929 | 3,955 | 3,917 | 3,951 | 138,100 | 38,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20250912 | 3,936 | 3,950 | 3,915 | 3,916 | 187,700 | 79,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250825 | 3,950 | 3,950 | 3,881 | 3,914 | 192,300 | 80,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 54,800 | 167,200 | 16,400 | 152,500 | 38,400 | 14,700 |
| 2025-08-29 | 58,300 | 169,900 | 15,500 | 152,100 | 42,800 | 17,800 |
| 2025-09-05 | 50,000 | 155,500 | 12,500 | 138,600 | 37,500 | 16,900 |
| 2025-09-12 | 49,900 | 161,400 | 13,500 | 145,400 | 36,400 | 16,000 |