[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:1798億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 3,821 | 3,886 | 3,810 | 3,885 | 155,500 | 41,500 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250926 | 3,944 | 3,992 | 3,944 | 3,985 | 600,200 | 270,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250925 | 3,930 | 3,956 | 3,930 | 3,941 | 329,900 | 75,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20250924 | 3,900 | 3,929 | 3,900 | 3,915 | 254,200 | 8,100 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251007 | 3,900 | 3,902 | 3,842 | 3,843 | 120,400 | -35,100 | 99% | ▼ | 2228 | 51 | 0 | 96% | 2% |
| 20250930 | 3,941 | 3,943 | 3,839 | 3,851 | 156,900 | -75,400 | 98% | ▼▼ | 2828 | 0 | 0 | 97% | 0% |
| 20250917 | 3,931 | 3,936 | 3,908 | 3,923 | 115,300 | -99,800 | 100% | ▼ | 5228 | 0 | 0 | 98% | 0% |
| 20250911 | 3,940 | 3,955 | 3,933 | 3,946 | 108,000 | -30,100 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251003 | 3,785 | 3,798 | 3,765 | 3,781 | 114,000 | 1,900 | 100% | ▼▼▼▼▼ | 7177 | 24 | 0 | 95% | 0% |
| 20250922 | 3,874 | 3,913 | 3,871 | 3,907 | 246,100 | 15,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20250916 | 3,909 | 3,936 | 3,897 | 3,932 | 215,100 | 27,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250919 | 3,905 | 3,926 | 3,891 | 3,891 | 230,500 | 89,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20250918 | 3,925 | 3,930 | 3,900 | 3,916 | 140,800 | 25,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251009 | 3,805 | 3,813 | 3,752 | 3,752 | 143,000 | 42,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250912 | 3,936 | 3,950 | 3,915 | 3,916 | 187,700 | 79,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251008 | 3,843 | 3,864 | 3,815 | 3,815 | 101,000 | -19,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251010 | 3,739 | 3,772 | 3,723 | 3,746 | 130,400 | -12,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251002 | 3,800 | 3,828 | 3,762 | 3,783 | 112,100 | -25,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251001 | 3,865 | 3,865 | 3,810 | 3,835 | 137,200 | -19,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250929 | 3,940 | 3,940 | 3,898 | 3,919 | 232,300 | -367,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 242,369 | 1% | ▲ | |
| 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 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 49,900 | 161,400 | 13,500 | 145,400 | 36,400 | 16,000 |
| 2025-09-19 | 47,600 | 260,700 | 11,500 | 241,500 | 36,100 | 19,200 |
| 2025-09-26 | 35,000 | 1,012,900 | 7,800 | 931,700 | 27,200 | 81,200 |
| 2025-10-03 | 39,000 | 39,200 | 8,600 | 19,700 | 30,400 | 19,500 |