[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:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 3,870 | 3,970 | 3,840 | 3,865 | 6,600 | -2,000 | 100% | ▼▼▼▼ | 8888 | 0 | 4 | 76% | 0% |
| 20251002 | 3,985 | 4,040 | 3,870 | 3,870 | 8,600 | -5,000 | 99% | ▼▼▼ | 2888 | 0 | 0 | 75% | 0% |
| 20251001 | 4,025 | 4,030 | 3,900 | 3,915 | 13,600 | 3,100 | 97% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251006 | 3,935 | 4,075 | 3,935 | 3,995 | 10,200 | 3,600 | 103% | ▲ | 1111 | 0 | 0 | 78% | 3% |
| 20251007 | 4,030 | 4,030 | 3,935 | 4,015 | 6,800 | -3,400 | 101% | ▲▲ | 8522 | 0 | 0 | 80% | 4% |
| 20250930 | 4,165 | 4,165 | 3,995 | 4,035 | 10,500 | 4,900 | 98% | ▼ | 7717 | 0 | 0 | 79% | 0% |
| 20250926 | 4,140 | 4,180 | 4,085 | 4,095 | 7,100 | -2,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20251008 | 4,015 | 4,170 | 4,010 | 4,110 | 10,400 | 3,600 | 102% | ▲▲▲ | 1171 | 0 | 0 | 85% | 6% |
| 20250929 | 4,080 | 4,175 | 4,075 | 4,110 | 5,600 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 80% | 0% |
| 20250925 | 4,195 | 4,215 | 4,130 | 4,140 | 9,800 | 100 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 81% | 0% |
| 20250917 | 4,340 | 4,355 | 4,160 | 4,160 | 16,600 | 2,300 | 95% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250924 | 4,170 | 4,250 | 4,155 | 4,215 | 9,700 | 900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 82% | 1% |
| 20250922 | 4,280 | 4,365 | 4,230 | 4,235 | 8,800 | -4,700 | 100% | ▼▼ | 2288 | 0 | 0 | 82% | 2% |
| 20250919 | 4,320 | 4,350 | 4,170 | 4,245 | 13,500 | -2,200 | 98% | ▼ | 2828 | 0 | 0 | 83% | 2% |
| 20250918 | 4,180 | 4,330 | 4,180 | 4,320 | 15,700 | -900 | 104% | ▲ | 8282 | 0 | 0 | 84% | 4% |
| 20250916 | 4,515 | 4,515 | 4,330 | 4,400 | 14,300 | -13,500 | 97% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250912 | 4,695 | 4,705 | 4,450 | 4,545 | 27,800 | 11,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 1% |
| 20250911 | 4,800 | 4,855 | 4,660 | 4,690 | 16,200 | 5,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250910 | 4,860 | 4,970 | 4,780 | 4,805 | 10,900 | -7,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20250909 | 4,960 | 5,000 | 4,830 | 4,850 | 18,100 | 5,100 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250908 | 5,100 | 5,200 | 5,000 | 5,000 | 13,000 | -9,800 | 98% | ▼ | 8888 | 0 | 0 | 97% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 4673 | JPM Securities Japan Co Ltd. | 15,500 | 1% | ▲ | 1,000 |
| 2025-09-18 | 4673 | UBS AG | 10,500 | 1% | ▼ | -1,000 |
| 2025-09-16 | 4673 | JPM Securities Japan Co Ltd. | 14,500 | 1% | ▲ | 1,200 |
| 2025-09-12 | 4673 | UBS AG | 11,500 | 1% | ▼ | -2,000 |
| 2025-09-12 | 4673 | JPM Securities Japan Co Ltd. | 13,300 | 1% | ▲ | |
| 2025-09-11 | 4673 | JPM Securities Japan Co Ltd. | 12,600 | 1% | ▲ | 1,800 |
| 2025-09-10 | 4673 | JPM Securities Japan Co Ltd. | 10,800 | 1% | ▲ | 1,100 |
| 2025-09-09 | 4673 | UBS AG | 13,500 | 1% | ▲ | 900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 53,800 | 0 | 18,100 | 0 | 35,700 | 0 |
| 2025-09-19 | 58,400 | 0 | 21,100 | 0 | 37,300 | 0 |
| 2025-09-26 | 60,700 | 0 | 19,600 | 0 | 41,100 | 0 |
| 2025-10-03 | 58,300 | 0 | 17,500 | 0 | 40,800 | 0 |