[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:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 4,560 | 4,890 | 4,560 | 4,750 | 24,900 | 16,700 | 104% | ▲ | 1171 | 10 | 2 | 82% | 4% |
| 20260508 | 5,410 | 5,450 | 5,170 | 5,270 | 20,600 | 15,100 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260525 | 5,140 | 5,190 | 5,000 | 5,090 | 13,800 | 2,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 90% | 12% |
| 20260526 | 5,070 | 5,100 | 4,990 | 5,040 | 12,300 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 90% | 11% |
| 20260522 | 4,775 | 4,970 | 4,775 | 4,970 | 11,200 | -13,700 | 105% | ▲▲ | 2222 | 0 | 2 | 88% | 9% |
| 20260527 | 5,110 | 5,110 | 4,925 | 4,960 | 10,000 | -2,300 | 98% | ▼▼ | 2828 | 0 | 0 | 88% | 9% |
| 20260520 | 4,670 | 4,690 | 4,520 | 4,555 | 8,200 | 2,400 | 96% | ▼▼▼▼▼▼▼ | 7777 | 0 | 3 | 78% | 0% |
| 20260518 | 5,040 | 5,110 | 4,855 | 4,945 | 7,500 | 4,500 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260519 | 4,905 | 4,955 | 4,740 | 4,740 | 5,800 | -1,700 | 96% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260529 | 4,900 | 4,910 | 4,755 | 4,795 | 5,800 | 5,100 | 97% | ▼▼▼▼ | 7717 | 0 | 0 | 86% | 5% |
| 20260501 | 5,600 | 5,600 | 5,370 | 5,370 | 5,800 | 1,400 | 96% | ▼ | 4717 | 0 | 0 | 88% | 1% |
| 20260507 | 5,370 | 5,540 | 5,370 | 5,410 | 5,500 | -300 | 101% | ▲ | 8582 | 0 | 0 | 89% | 2% |
| 20260511 | 5,290 | 5,380 | 5,280 | 5,300 | 4,200 | -16,400 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20260513 | 5,200 | 5,300 | 5,150 | 5,190 | 4,000 | 2,400 | 100% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260515 | 5,220 | 5,240 | 5,090 | 5,090 | 3,000 | 300 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 83% | 0% |
| 20260514 | 5,200 | 5,200 | 5,130 | 5,150 | 2,700 | -1,300 | 99% | ▼▼▼ | 8858 | 0 | 0 | 84% | 0% |
| 20260512 | 5,390 | 5,390 | 5,200 | 5,200 | 1,600 | -2,600 | 98% | ▼ | 2828 | 0 | 0 | 85% | 0% |
| 20260528 | 4,865 | 4,985 | 4,865 | 4,925 | 700 | -9,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 8% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 35,800 | 0 | 20,500 | 0 | 15,300 | 0 |
| 2026-05-15 | 29,100 | 0 | 11,100 | 0 | 18,000 | 0 |
| 2026-05-22 | 39,000 | 0 | 22,200 | 0 | 16,800 | 0 |