[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 5,000 | 5,190 | 4,955 | 5,160 | 17,200 | -3,900 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 34% |
| 20251023 | 5,220 | 5,430 | 5,110 | 5,290 | 32,000 | 14,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20251024 | 5,360 | 5,480 | 5,270 | 5,440 | 22,000 | -10,000 | 103% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 41% |
| 20251027 | 5,500 | 5,640 | 5,320 | 5,330 | 33,300 | 11,300 | 98% | ▼ | 1117 | 0 | 0 | 98% | 38% |
| 20251021 | 4,930 | 5,100 | 4,830 | 5,000 | 21,100 | -500 | 101% | ▲▲ | 2282 | 0 | 3 | 98% | 29% |
| 20251117 | 4,960 | 4,960 | 4,815 | 4,960 | 8,700 | -900 | 101% | ▲▲ | 8822 | 0 | 0 | 91% | 9% |
| 20251114 | 4,830 | 4,985 | 4,830 | 4,905 | 9,600 | 5,500 | 101% | ▲ | 1171 | 10 | 0 | 90% | 8% |
| 20251112 | 4,740 | 4,950 | 4,710 | 4,890 | 11,100 | -1,000 | 104% | ▲▲▲ | 2282 | 0 | 0 | 90% | 7% |
| 20251028 | 5,350 | 5,450 | 4,910 | 4,920 | 20,200 | -13,100 | 92% | ▼▼ | 8888 | 0 | 0 | 90% | 27% |
| 20251029 | 5,030 | 5,100 | 4,815 | 4,815 | 14,400 | -5,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 25% |
| 20251113 | 4,890 | 4,895 | 4,820 | 4,845 | 4,100 | -7,000 | 99% | ▼ | 8228 | 0 | 0 | 89% | 6% |
| 20251031 | 4,830 | 4,950 | 4,770 | 4,780 | 15,700 | 2,200 | 100% | ▲ | 1111 | 0 | 0 | 88% | 24% |
| 20251030 | 4,755 | 4,845 | 4,710 | 4,760 | 13,500 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 23% |
| 20251111 | 4,815 | 4,815 | 4,650 | 4,710 | 12,100 | 6,200 | 101% | ▲▲ | 1111 | 0 | 0 | 87% | 21% |
| 20251104 | 4,865 | 4,865 | 4,645 | 4,705 | 14,900 | -800 | 98% | ▼ | 8828 | 0 | 0 | 86% | 21% |
| 20251110 | 4,630 | 4,695 | 4,630 | 4,675 | 5,900 | -2,700 | 103% | ▲ | 2222 | 0 | 3 | 86% | 20% |
| 20251118 | 4,900 | 4,925 | 4,645 | 4,650 | 14,800 | 6,100 | 94% | ▼ | 7777 | 0 | 0 | 85% | 2% |
| 20251106 | 4,620 | 4,715 | 4,620 | 4,640 | 8,000 | -13,000 | 101% | ▲ | 2222 | 0 | 5 | 85% | 19% |
| 20251107 | 4,570 | 4,570 | 4,485 | 4,560 | 8,600 | 600 | 98% | ▼ | 7777 | 0 | 4 | 84% | 17% |
| 20251105 | 4,545 | 4,650 | 4,450 | 4,595 | 21,000 | 6,100 | 98% | ▼▼ | 7777 | 0 | 6 | 84% | 18% |
| 20251119 | 4,650 | 4,715 | 4,555 | 4,560 | 7,300 | -7,500 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251120 | 4,630 | 4,860 | 4,565 | 4,565 | 9,900 | 2,600 | 100% | ▲ | 1171 | 0 | 0 | 84% | 0% |
| 20251121 | 4,565 | 4,595 | 4,515 | 4,595 | 5,800 | -4,100 | 101% | ▲▲ | 8882 | 0 | 0 | 84% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 49,100 | 0 | 20,700 | 0 | 28,400 | 0 |
| 2025-10-31 | 50,700 | 0 | 20,900 | 0 | 29,800 | 0 |
| 2025-11-07 | 43,400 | 0 | 20,100 | 0 | 23,300 | 0 |
| 2025-11-14 | 46,500 | 0 | 21,400 | 0 | 25,100 | 0 |