[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:1874億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 3,940 | 3,940 | 3,891 | 3,915 | 99,600 | -75,400 | 99% | ▼▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260414 | 4,109 | 4,125 | 4,075 | 4,084 | 81,000 | -49,300 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260424 | 3,961 | 3,963 | 3,935 | 3,940 | 83,000 | -35,200 | 99% | ▼▼▼▼▼▼ | 8588 | 24 | 0 | 93% | 0% |
| 20260416 | 4,130 | 4,152 | 4,125 | 4,147 | 89,700 | -32,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260417 | 4,148 | 4,157 | 4,134 | 4,136 | 73,500 | -16,200 | 100% | ▼ | 2228 | 51 | 0 | 96% | 1% |
| 20260511 | 3,950 | 3,959 | 3,897 | 3,907 | 97,800 | -12,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260428 | 3,918 | 3,948 | 3,913 | 3,948 | 97,800 | -8,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260420 | 4,160 | 4,167 | 4,107 | 4,115 | 66,900 | -6,600 | 99% | ▼▼ | 2828 | 51 | 0 | 95% | 1% |
| 20260421 | 4,143 | 4,143 | 4,075 | 4,075 | 69,600 | 2,700 | 99% | ▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20260508 | 3,985 | 3,991 | 3,915 | 3,933 | 110,300 | 3,200 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260512 | 3,900 | 3,904 | 3,854 | 3,857 | 105,000 | 7,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260507 | 3,950 | 3,985 | 3,934 | 3,966 | 107,100 | 7,500 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260423 | 3,980 | 3,980 | 3,935 | 3,960 | 118,200 | 11,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260413 | 4,150 | 4,162 | 4,088 | 4,097 | 130,300 | 23,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260427 | 3,939 | 3,956 | 3,911 | 3,918 | 106,500 | 23,500 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260513 | 3,881 | 3,946 | 3,867 | 3,905 | 133,500 | 28,500 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260422 | 4,068 | 4,074 | 4,000 | 4,000 | 106,800 | 37,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260415 | 4,085 | 4,114 | 4,080 | 4,111 | 122,100 | 41,100 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20260430 | 3,908 | 3,949 | 3,894 | 3,947 | 175,000 | 77,200 | 100% | ▼ | 1777 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 444,318 | 1% | ▲ | 40,700 |
| 2026-04-17 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 189,538 | 0% | ▼ | -254,780 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 18,100 | 81,900 | 4,600 | 19,600 | 13,500 | 62,300 |
| 2026-04-24 | 29,800 | 76,800 | 6,800 | 18,800 | 23,000 | 58,000 |
| 2026-05-01 | 30,300 | 88,500 | 7,200 | 19,100 | 23,100 | 69,400 |