[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:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 4,285 | 4,630 | 4,285 | 4,525 | 55,800 | -54,100 | 106% | ▲ | 8282 | 0 | 1 | 92% | 7% |
| 20260119 | 4,980 | 4,995 | 4,795 | 4,895 | 16,800 | -35,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20251230 | 4,830 | 4,830 | 4,705 | 4,720 | 7,700 | -25,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20260120 | 4,825 | 4,825 | 4,635 | 4,640 | 12,400 | -4,400 | 95% | ▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20260116 | 4,595 | 4,965 | 4,555 | 4,965 | 52,000 | -3,800 | 110% | ▲▲ | 2222 | 0 | 1 | 100% | 17% |
| 20251223 | 4,225 | 4,325 | 4,225 | 4,305 | 6,300 | -1,800 | 102% | ▲ | 2282 | 0 | 4 | 90% | 2% |
| 20251224 | 4,285 | 4,350 | 4,285 | 4,320 | 4,800 | -1,500 | 100% | ▲▲ | 2222 | 0 | 3 | 91% | 2% |
| 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% |
| 20260109 | 4,975 | 4,975 | 4,740 | 4,815 | 12,400 | -300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20260108 | 4,895 | 5,030 | 4,825 | 4,930 | 12,700 | 300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260106 | 4,790 | 4,860 | 4,745 | 4,745 | 9,200 | 600 | 99% | ▼ | 7117 | 0 | 0 | 98% | 12% |
| 20260105 | 4,740 | 4,900 | 4,725 | 4,775 | 8,600 | 900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 13% |
| 20260107 | 4,795 | 4,915 | 4,725 | 4,895 | 12,400 | 3,200 | 103% | ▲ | 1711 | 0 | 0 | 100% | 16% |
| 20251225 | 4,330 | 4,415 | 4,300 | 4,380 | 8,000 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 2 | 93% | 4% |
| 20251229 | 4,695 | 4,900 | 4,600 | 4,820 | 33,200 | 6,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 14% |
| 20260123 | 4,640 | 4,995 | 4,600 | 4,890 | 20,400 | 9,200 | 105% | ▲▲ | 1111 | 0 | 1 | 98% | 15% |
| 20260113 | 4,985 | 5,020 | 4,860 | 4,930 | 26,700 | 14,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251226 | 4,500 | 4,730 | 4,440 | 4,695 | 26,800 | 18,800 | 107% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20260114 | 4,945 | 5,100 | 4,240 | 4,265 | 109,900 | 83,200 | 87% | ▼ | 1777 | 0 | 0 | 87% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4673 | UBS AG | 4,500 | 0% | ▼ | -1,800 |
| 2025-12-26 | 4673 | GOLDMAN SACHS INTERNATIONAL | 12,700 | 1% | ▲ | 1,700 |
| 2025-12-29 | 4673 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 1% | ▲ | 1,700 |
| 2025-12-30 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,200 | 1% | ▲ | 800 |
| 2026-01-09 | 4673 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 2% | ▲ | 800 |
| 2026-01-14 | 4673 | GOLDMAN SACHS INTERNATIONAL | 17,400 | 2% | ▲ | 1,400 |
| 2026-01-15 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,200 | 1% | ▼ | -2,200 |
| 2026-01-16 | 4673 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 2% | ▲ | 1,300 |
| 2026-01-20 | 4673 | GOLDMAN SACHS INTERNATIONAL | 15,600 | 1% | ▼ | -900 |
| 2026-01-20 | 4673 | Nomura International plc | 6,100 | 1% | ▲ | |
| 2026-01-20 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 1% | ▲ | |
| 2026-01-21 | 4673 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 2% | ▲ | 400 |
| 2026-01-21 | 4673 | Nomura International plc | 8,200 | 1% | ▲ | 2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 46,500 | 0 | 21,900 | 0 | 24,600 | 0 |
| 2026-01-09 | 57,200 | 0 | 24,800 | 0 | 32,400 | 0 |
| 2026-01-16 | 64,800 | 600 | 38,400 | 600 | 26,400 | 0 |