[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:1928億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 3,950 | 4,018 | 3,945 | 4,018 | 198,800 | 69,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251118 | 3,955 | 3,978 | 3,949 | 3,960 | 110,600 | -300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251114 | 3,950 | 3,975 | 3,942 | 3,955 | 128,600 | 12,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251117 | 3,939 | 3,971 | 3,919 | 3,952 | 110,900 | -17,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 8% |
| 20251113 | 3,910 | 3,953 | 3,910 | 3,948 | 116,000 | 7,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251120 | 3,935 | 3,970 | 3,904 | 3,924 | 129,300 | -6,200 | 100% | ▲ | 2822 | 0 | 0 | 99% | 7% |
| 20251110 | 3,853 | 3,949 | 3,843 | 3,917 | 396,400 | 206,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251119 | 3,933 | 3,948 | 3,912 | 3,913 | 135,500 | 24,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251112 | 3,885 | 3,910 | 3,882 | 3,896 | 108,200 | -21,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20251111 | 3,901 | 3,924 | 3,870 | 3,871 | 129,700 | -266,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251107 | 3,729 | 3,789 | 3,725 | 3,789 | 190,100 | 112,300 | 102% | ▲ | 1771 | 10 | 2 | 100% | 3% |
| 20251023 | 3,779 | 3,779 | 3,763 | 3,777 | 81,600 | 16,200 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20251027 | 3,755 | 3,790 | 3,751 | 3,773 | 94,500 | 13,000 | 101% | ▲ | 1171 | 0 | 13 | 96% | 1% |
| 20251022 | 3,780 | 3,786 | 3,760 | 3,760 | 65,400 | -17,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251024 | 3,777 | 3,777 | 3,741 | 3,741 | 81,500 | -100 | 99% | ▼ | 8888 | 0 | 20 | 94% | 0% |
| 20251105 | 3,735 | 3,743 | 3,706 | 3,733 | 137,600 | 38,200 | 101% | ▲ | 1111 | 0 | 7 | 97% | 2% |
| 20251106 | 3,743 | 3,743 | 3,726 | 3,729 | 77,800 | -59,800 | 100% | ▼ | 5228 | 0 | 6 | 98% | 2% |
| 20251028 | 3,752 | 3,760 | 3,718 | 3,725 | 91,100 | -3,400 | 99% | ▼ | 8888 | 0 | 12 | 96% | 0% |
| 20251031 | 3,709 | 3,717 | 3,695 | 3,717 | 96,600 | -282,700 | 101% | ▲▲ | 2222 | 0 | 6 | 96% | 1% |
| 20251104 | 3,715 | 3,735 | 3,694 | 3,710 | 99,400 | 2,800 | 100% | ▼ | 1717 | 0 | 5 | 95% | 1% |
| 20251030 | 3,662 | 3,710 | 3,660 | 3,696 | 379,300 | 226,700 | 101% | ▲ | 7771 | 0 | 7 | 95% | 1% |
| 20251029 | 3,715 | 3,720 | 3,664 | 3,664 | 152,600 | 61,500 | 98% | ▼▼ | 7777 | 0 | 8 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4665 | Barclays Capital Securities Ltd | 283,200 | 1% | ▼ | -5,800 |
| 2025-11-10 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 472,517 | 1% | ▼ | -13,300 |
| 2025-11-04 | 4665 | モルガン・スタンレーMUFG証券株式会社 | 485,817 | 1% | ▲ | 47,943 |
| 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 |
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 |
| 2025-10-31 | 48,300 | 40,600 | 11,700 | 17,000 | 36,600 | 23,600 |
| 2025-11-07 | 45,600 | 42,700 | 11,000 | 15,100 | 34,600 | 27,600 |
| 2025-11-14 | 37,200 | 42,100 | 5,300 | 14,300 | 31,900 | 27,800 |