[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:56億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 4,980 | 5,420 | 4,960 | 5,420 | 95,300 | 84,700 | 115% | ▲▲ | 1111 | 40 | 1 | 100% | 35% |
| 20260326 | 5,600 | 5,950 | 5,200 | 5,300 | 85,700 | -9,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20260226 | 4,750 | 4,825 | 4,725 | 4,770 | 3,400 | -6,500 | 100% | ▲▲▲ | 2222 | 0 | 19 | 100% | 4% |
| 20260225 | 4,695 | 4,820 | 4,690 | 4,750 | 9,900 | 3,200 | 101% | ▲▲ | 1111 | 0 | 20 | 98% | 3% |
| 20260227 | 4,810 | 4,815 | 4,720 | 4,750 | 1,700 | -1,700 | 100% | ▼ | 8828 | 0 | 18 | 100% | 3% |
| 20260324 | 4,155 | 4,715 | 4,105 | 4,715 | 10,600 | 9,100 | 117% | ▲ | 1111 | 20 | 1 | 99% | 17% |
| 20260224 | 4,620 | 4,705 | 4,525 | 4,695 | 6,700 | 3,600 | 102% | ▲ | 7771 | 10 | 0 | 96% | 2% |
| 20260302 | 4,645 | 4,700 | 4,575 | 4,675 | 5,300 | 3,600 | 98% | ▼▼ | 7777 | 0 | 17 | 98% | 2% |
| 20260303 | 4,700 | 4,700 | 4,520 | 4,520 | 6,200 | 900 | 97% | ▼▼▼ | 4717 | 0 | 16 | 95% | 0% |
| 20260311 | 4,470 | 4,475 | 4,355 | 4,430 | 4,600 | -4,600 | 100% | ▲▲ | 2222 | 0 | 9 | 93% | 6% |
| 20260310 | 4,315 | 4,455 | 4,245 | 4,425 | 9,200 | -3,700 | 106% | ▲ | 2222 | 0 | 10 | 93% | 6% |
| 20260305 | 4,300 | 4,455 | 4,300 | 4,420 | 7,300 | -6,400 | 106% | ▲ | 2282 | 0 | 13 | 93% | 6% |
| 20260306 | 4,395 | 4,510 | 4,350 | 4,380 | 4,200 | -3,100 | 99% | ▼ | 2228 | 0 | 12 | 92% | 5% |
| 20260318 | 4,330 | 4,395 | 4,295 | 4,330 | 3,900 | 2,200 | 102% | ▲ | 1171 | 0 | 4 | 91% | 4% |
| 20260312 | 4,430 | 4,430 | 4,270 | 4,295 | 4,300 | -300 | 97% | ▼ | 8888 | 0 | 8 | 90% | 3% |
| 20260316 | 4,240 | 4,370 | 4,240 | 4,280 | 3,100 | 1,300 | 101% | ▲ | 1111 | 0 | 6 | 90% | 3% |
| 20260317 | 4,350 | 4,375 | 4,260 | 4,260 | 1,700 | -1,400 | 100% | ▼ | 2228 | 0 | 5 | 89% | 2% |
| 20260313 | 4,225 | 4,270 | 4,220 | 4,240 | 1,800 | -2,500 | 99% | ▼▼ | 8888 | 0 | 7 | 89% | 2% |
| 20260304 | 4,380 | 4,435 | 4,130 | 4,185 | 13,700 | 7,500 | 93% | ▼▼▼▼ | 7777 | 0 | 14 | 88% | 0% |
| 20260319 | 4,290 | 4,290 | 4,180 | 4,180 | 2,700 | -1,200 | 97% | ▼ | 8888 | 0 | 3 | 88% | 0% |
| 20260309 | 4,300 | 4,300 | 4,065 | 4,175 | 12,900 | 8,700 | 95% | ▼▼ | 7777 | 0 | 11 | 88% | 0% |
| 20260323 | 4,060 | 4,130 | 4,015 | 4,015 | 1,500 | -1,200 | 96% | ▼▼ | 8888 | 0 | 2 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 4,700 | 0% | ▼ | -1,500 |
| 2026-02-26 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 7,100 | 1% | ▼ | -600 |
| 2026-02-27 | 4673 | GOLDMAN SACHS INTERNATIONAL | 7,400 | 1% | ▼ | -800 |
| 2026-02-24 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,200 | 1% | ▼ | -1,200 |
| 2026-03-10 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 6,200 | 1% | ▼ | -900 |
| 2026-03-04 | 4673 | GOLDMAN SACHS INTERNATIONAL | 6,300 | 1% | ▼ | -1,100 |
| 2026-03-09 | 4673 | GOLDMAN SACHS INTERNATIONAL | 5,200 | 0% | ▼ | -1,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 63,600 | 0 | 40,500 | 0 | 23,100 | 0 |
| 2026-03-06 | 64,900 | 0 | 41,900 | 0 | 23,000 | 0 |
| 2026-03-13 | 62,700 | 0 | 40,700 | 0 | 22,000 | 0 |
| 2026-03-19 | 63,000 | 0 | 41,000 | 0 | 22,000 | 0 |