[4673]川崎地質:【地質調査】官公庁向け河川、ダム、道路、橋りょうの調査
Yahoo! 【スタンダード/33サービス業】 売上高:95590 当期純利益:3530 総資産:97660 時価:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,985 | 5,020 | 4,860 | 4,930 | 26,700 | 14,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260114 | 4,945 | 5,100 | 4,240 | 4,265 | 109,900 | 83,200 | 87% | ▼ | 1777 | 0 | 0 | 87% | 1% |
| 20260115 | 4,285 | 4,630 | 4,285 | 4,525 | 55,800 | -54,100 | 106% | ▲ | 8282 | 0 | 1 | 92% | 7% |
| 20260116 | 4,595 | 4,965 | 4,555 | 4,965 | 52,000 | -3,800 | 110% | ▲▲ | 2222 | 0 | 1 | 100% | 17% |
| 20260119 | 4,980 | 4,995 | 4,795 | 4,895 | 16,800 | -35,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20260120 | 4,825 | 4,825 | 4,635 | 4,640 | 12,400 | -4,400 | 95% | ▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20260121 | 4,575 | 4,600 | 4,460 | 4,545 | 11,700 | -700 | 98% | ▼▼▼ | 8888 | 0 | 3 | 92% | 7% |
| 20260122 | 4,520 | 4,645 | 4,480 | 4,640 | 11,200 | -500 | 102% | ▲ | 2282 | 0 | 2 | 93% | 10% |
| 20260123 | 4,640 | 4,995 | 4,600 | 4,890 | 20,400 | 9,200 | 105% | ▲▲ | 1111 | 0 | 1 | 98% | 15% |
| 20260126 | 4,800 | 4,820 | 4,700 | 4,795 | 9,000 | -11,400 | 98% | ▼ | 8228 | 0 | 0 | 97% | 12% |
| 20260127 | 4,740 | 4,875 | 4,740 | 4,870 | 5,800 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 14% |
| 20260128 | 4,910 | 4,910 | 4,705 | 4,705 | 7,000 | 1,200 | 97% | ▼ | 1717 | 0 | 0 | 95% | 10% |
| 20260129 | 4,705 | 4,705 | 4,600 | 4,640 | 5,500 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 9% |
| 20260130 | 4,610 | 4,640 | 4,525 | 4,605 | 5,400 | -100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 8% |
| 20260202 | 4,625 | 5,130 | 4,625 | 4,670 | 102,800 | 97,400 | 101% | ▲ | 1111 | 0 | 0 | 94% | 9% |
| 20260203 | 4,675 | 4,745 | 4,580 | 4,645 | 26,300 | -76,500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 9% |
| 20260204 | 4,785 | 4,845 | 4,655 | 4,720 | 13,100 | -13,200 | 102% | ▲ | 2222 | 0 | 0 | 95% | 11% |
| 20260205 | 4,720 | 4,775 | 4,660 | 4,660 | 7,200 | -5,900 | 99% | ▼ | 8288 | 0 | 0 | 94% | 9% |
| 20260206 | 4,640 | 4,680 | 4,540 | 4,670 | 14,600 | 7,400 | 100% | ▲ | 7771 | 0 | 0 | 94% | 9% |
| 20260209 | 4,720 | 4,780 | 4,610 | 4,720 | 11,500 | -3,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 11% |
| 20260210 | 4,720 | 4,790 | 4,660 | 4,660 | 9,100 | -2,400 | 99% | ▼ | 2258 | 0 | 0 | 94% | 9% |
| 20260212 | 4,590 | 4,700 | 4,590 | 4,685 | 7,800 | -1,300 | 101% | ▲ | 8882 | 0 | 0 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4673 | GOLDMAN SACHS INTERNATIONAL | 12,600 | 1% | ▼ | -1,000 |
| 2026-02-04 | 4673 | GOLDMAN SACHS INTERNATIONAL | 13,600 | 1% | ▼ | -1,200 |
| 2026-02-03 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 1% | ▲ | 2,000 |
| 2026-02-02 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 7,900 | 1% | ▲ | 2,000 |
| 2026-02-02 | 4673 | Nomura International plc | 1,800 | 0% | ▼ | -4,300 |
| 2026-01-26 | 4673 | Nomura International plc | 6,100 | 1% | ▼ | -400 |
| 2026-01-26 | 4673 | GOLDMAN SACHS INTERNATIONAL | 14,800 | 1% | ▼ | -300 |
| 2026-01-23 | 4673 | Nomura International plc | 6,500 | 1% | ▼ | -1,700 |
| 2026-01-22 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,100 | 1% | ▼ | -900 |
| 2026-01-21 | 4673 | Nomura International plc | 8,200 | 1% | ▲ | 2,100 |
| 2026-01-21 | 4673 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 2% | ▲ | 400 |
| 2026-01-20 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 1% | ▲ | |
| 2026-01-20 | 4673 | Nomura International plc | 6,100 | 1% | ▲ | |
| 2026-01-20 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,600 | 1% | ▼ | -900 |
| 2026-01-16 | 4673 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 2% | ▲ | 1,300 |
| 2026-01-15 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,200 | 1% | ▼ | -2,200 |
| 2026-01-14 | 4673 | GOLDMAN SACHS INTERNATIONAL | 17,400 | 2% | ▲ | 1,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 68,500 | 0 | 38,200 | 0 | 30,300 | 0 |
| 2026-01-30 | 72,800 | 0 | 44,800 | 0 | 28,000 | 0 |
| 2026-01-23 | 68,600 | 0 | 41,800 | 0 | 26,800 | 0 |
| 2026-01-16 | 64,800 | 600 | 38,400 | 600 | 26,400 | 0 |