[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 4,380 | 4,435 | 4,130 | 4,185 | 13,700 | 7,500 | 93% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260213 | 4,615 | 4,690 | 4,570 | 4,590 | 19,400 | 11,600 | 98% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20260305 | 4,300 | 4,455 | 4,300 | 4,420 | 7,300 | -6,400 | 106% | ▲ | 2282 | 0 | 0 | 93% | 6% |
| 20260203 | 4,675 | 4,745 | 4,580 | 4,645 | 26,300 | -76,500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 9% |
| 20260220 | 4,705 | 4,720 | 4,620 | 4,620 | 3,100 | 800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260212 | 4,590 | 4,700 | 4,590 | 4,685 | 7,800 | -1,300 | 101% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260210 | 4,720 | 4,790 | 4,660 | 4,660 | 9,100 | -2,400 | 99% | ▼ | 2258 | 0 | 0 | 94% | 9% |
| 20260206 | 4,640 | 4,680 | 4,540 | 4,670 | 14,600 | 7,400 | 100% | ▲ | 7771 | 0 | 0 | 94% | 9% |
| 20260205 | 4,720 | 4,775 | 4,660 | 4,660 | 7,200 | -5,900 | 99% | ▼ | 8288 | 0 | 0 | 94% | 9% |
| 20260202 | 4,625 | 5,130 | 4,625 | 4,670 | 102,800 | 97,400 | 101% | ▲ | 1111 | 0 | 0 | 94% | 9% |
| 20260209 | 4,720 | 4,780 | 4,610 | 4,720 | 11,500 | -3,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 11% |
| 20260303 | 4,700 | 4,700 | 4,520 | 4,520 | 6,200 | 900 | 97% | ▼▼▼ | 4717 | 0 | 0 | 95% | 0% |
| 20260204 | 4,785 | 4,845 | 4,655 | 4,720 | 13,100 | -13,200 | 102% | ▲ | 2222 | 0 | 0 | 95% | 11% |
| 20260216 | 4,640 | 4,780 | 4,580 | 4,700 | 9,100 | -10,300 | 102% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260217 | 4,760 | 4,765 | 4,625 | 4,675 | 3,300 | -5,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20260218 | 4,680 | 4,875 | 4,680 | 4,710 | 10,800 | 7,500 | 101% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20260219 | 4,725 | 4,795 | 4,685 | 4,690 | 2,300 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260224 | 4,620 | 4,705 | 4,525 | 4,695 | 6,700 | 3,600 | 102% | ▲ | 7771 | 10 | 0 | 96% | 2% |
| 20260225 | 4,695 | 4,820 | 4,690 | 4,750 | 9,900 | 3,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260302 | 4,645 | 4,700 | 4,575 | 4,675 | 5,300 | 3,600 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260226 | 4,750 | 4,825 | 4,725 | 4,770 | 3,400 | -6,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260227 | 4,810 | 4,815 | 4,720 | 4,750 | 1,700 | -1,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4673 | Nomura International plc | 1,800 | 0% | ▼ | -4,300 |
| 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 |
| 2026-02-03 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 1% | ▲ | 2,000 |
| 2026-02-04 | 4673 | GOLDMAN SACHS INTERNATIONAL | 13,600 | 1% | ▼ | -1,200 |
| 2026-02-06 | 4673 | GOLDMAN SACHS INTERNATIONAL | 12,600 | 1% | ▼ | -1,000 |
| 2026-02-10 | 4673 | GOLDMAN SACHS INTERNATIONAL | 11,600 | 1% | ▼ | -1,000 |
| 2026-02-12 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 9,000 | 1% | ▼ | -900 |
| 2026-02-13 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 8,000 | 1% | ▼ | -1,000 |
| 2026-02-13 | 4673 | GOLDMAN SACHS INTERNATIONAL | 10,200 | 1% | ▼ | -1,400 |
| 2026-02-16 | 4673 | GOLDMAN SACHS INTERNATIONAL | 9,400 | 1% | ▼ | -800 |
| 2026-02-19 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 7,400 | 1% | ▼ | |
| 2026-02-20 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 7,700 | 1% | ▲ | 300 |
| 2026-02-24 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,200 | 1% | ▼ | -1,200 |
| 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 |
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 |
| 2026-02-13 | 66,000 | 0 | 40,400 | 0 | 25,600 | 0 |
| 2026-02-20 | 65,000 | 0 | 40,600 | 0 | 24,400 | 0 |
| 2026-02-27 | 63,600 | 0 | 40,500 | 0 | 23,100 | 0 |