[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:1888億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 4,089 | 4,131 | 3,990 | 4,106 | 157,100 | -25,400 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20250806 | 4,019 | 4,090 | 4,011 | 4,090 | 182,500 | 90,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250801 | 3,990 | 4,065 | 3,988 | 4,034 | 153,400 | 38,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250804 | 4,010 | 4,052 | 3,998 | 4,020 | 160,300 | 6,900 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
| 20250808 | 3,992 | 4,018 | 3,910 | 4,009 | 430,900 | 273,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250820 | 4,015 | 4,068 | 4,000 | 4,000 | 142,900 | 29,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250819 | 3,967 | 4,000 | 3,967 | 3,999 | 113,900 | -200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20250805 | 4,035 | 4,060 | 3,996 | 3,996 | 92,200 | -68,100 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 3% |
| 20250821 | 4,000 | 4,002 | 3,973 | 3,989 | 84,100 | -58,800 | 100% | ▼ | 8888 | 51 | 0 | 97% | 2% |
| 20250731 | 3,939 | 3,988 | 3,938 | 3,988 | 115,300 | 39,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250813 | 3,971 | 3,997 | 3,936 | 3,983 | 148,100 | -41,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250812 | 4,010 | 4,013 | 3,968 | 3,975 | 190,000 | -240,900 | 99% | ▼▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250818 | 3,933 | 3,975 | 3,933 | 3,957 | 114,100 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250822 | 4,000 | 4,004 | 3,943 | 3,956 | 111,900 | 27,800 | 99% | ▼▼ | 1747 | 0 | 0 | 96% | 2% |
| 20250828 | 3,940 | 3,955 | 3,924 | 3,953 | 102,900 | 2,100 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250827 | 3,920 | 3,937 | 3,905 | 3,934 | 100,800 | -44,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250815 | 3,920 | 3,940 | 3,901 | 3,933 | 115,700 | -30,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250730 | 3,906 | 3,931 | 3,896 | 3,921 | 76,200 | -18,400 | 101% | ▲ | 2222 | 51 | 7 | 98% | 1% |
| 20250814 | 3,961 | 3,961 | 3,906 | 3,919 | 146,500 | -1,600 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250825 | 3,950 | 3,950 | 3,881 | 3,914 | 192,300 | 80,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20250826 | 3,910 | 3,925 | 3,892 | 3,906 | 145,400 | -46,900 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20250728 | 3,910 | 3,921 | 3,887 | 3,901 | 80,300 | 13,500 | 100% | ▼ | 7777 | 0 | 9 | 97% | 1% |
| 20250729 | 3,888 | 3,906 | 3,870 | 3,894 | 94,600 | 14,300 | 100% | ▼▼ | 7777 | 0 | 7 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4665 | Barclays Capital Securities Ltd | 346,500 | 1% | ▲ | 50,700 |
| 2025-08-12 | 4665 | Barclays Capital Securities Ltd | 326,300 | 1% | ▼ | -20,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 74,800 | 72,800 | 21,200 | 51,300 | 53,600 | 21,500 |
| 2025-08-08 | 51,000 | 164,300 | 15,700 | 151,300 | 35,300 | 13,000 |
| 2025-08-15 | 63,500 | 160,300 | 18,700 | 147,600 | 44,800 | 12,700 |
| 2025-08-22 | 54,800 | 167,200 | 16,400 | 152,500 | 38,400 | 14,700 |