[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 4,545 | 4,545 | 4,350 | 4,415 | 19,300 | 10,300 | 97% | ▼▼▼ | 7777 | 0 | 20 | 89% | 0% |
| 20251203 | 4,410 | 4,500 | 4,320 | 4,355 | 16,700 | -2,600 | 99% | ▼▼▼▼ | 8888 | 0 | 4 | 88% | 0% |
| 20251222 | 4,275 | 4,275 | 4,215 | 4,230 | 8,100 | -200 | 99% | ▼ | 8228 | 0 | 5 | 89% | 0% |
| 20251218 | 4,325 | 4,335 | 4,210 | 4,240 | 23,900 | 18,500 | 98% | ▼▼▼▼ | 7777 | 24 | 7 | 89% | 0% |
| 20251217 | 4,400 | 4,420 | 4,345 | 4,345 | 5,400 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 8 | 91% | 0% |
| 20251201 | 4,730 | 4,730 | 4,535 | 4,545 | 9,000 | 2,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251216 | 4,445 | 4,450 | 4,370 | 4,410 | 4,300 | 1,400 | 99% | ▼▼ | 7717 | 0 | 9 | 93% | 1% |
| 20251219 | 4,170 | 4,290 | 4,145 | 4,290 | 8,300 | -15,600 | 101% | ▲ | 8882 | 0 | 5 | 90% | 1% |
| 20251211 | 4,520 | 4,520 | 4,375 | 4,400 | 6,700 | 600 | 98% | ▼▼▼ | 7777 | 0 | 13 | 89% | 1% |
| 20251215 | 4,435 | 4,510 | 4,435 | 4,460 | 2,900 | -1,600 | 100% | ▼ | 2228 | 0 | 10 | 90% | 2% |
| 20251205 | 4,445 | 4,490 | 4,350 | 4,430 | 8,000 | 1,300 | 100% | ▼ | 1717 | 0 | 16 | 89% | 2% |
| 20251204 | 4,370 | 4,455 | 4,360 | 4,450 | 6,700 | -10,000 | 102% | ▲ | 8282 | 0 | 3 | 90% | 2% |
| 20251223 | 4,225 | 4,325 | 4,225 | 4,305 | 6,300 | -1,800 | 102% | ▲ | 2282 | 0 | 4 | 90% | 2% |
| 20251224 | 4,285 | 4,350 | 4,285 | 4,320 | 4,800 | -1,500 | 100% | ▲▲ | 2222 | 0 | 3 | 91% | 2% |
| 20251212 | 4,430 | 4,500 | 4,420 | 4,480 | 4,500 | -2,200 | 102% | ▲ | 8282 | 0 | 11 | 90% | 3% |
| 20251210 | 4,585 | 4,585 | 4,440 | 4,480 | 6,100 | -400 | 98% | ▼▼ | 8888 | 0 | 14 | 90% | 3% |
| 20251225 | 4,330 | 4,415 | 4,300 | 4,380 | 8,000 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 2 | 93% | 4% |
| 20251209 | 4,640 | 4,700 | 4,520 | 4,555 | 6,500 | -1,700 | 98% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20251208 | 4,475 | 4,635 | 4,465 | 4,635 | 8,200 | 200 | 105% | ▲ | 1111 | 0 | 16 | 93% | 6% |
| 20251226 | 4,500 | 4,730 | 4,440 | 4,695 | 26,800 | 18,800 | 107% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20251230 | 4,830 | 4,830 | 4,705 | 4,720 | 7,700 | -25,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20251229 | 4,695 | 4,900 | 4,600 | 4,820 | 33,200 | 6,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 4673 | GOLDMAN SACHS INTERNATIONAL | 6,000 | 1% | ▲ | |
| 2025-12-03 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,000 | 1% | ▲ | 2,000 |
| 2025-12-04 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,700 | 1% | ▲ | 700 |
| 2025-12-08 | 4673 | GOLDMAN SACHS INTERNATIONAL | 10,000 | 1% | ▲ | 1,300 |
| 2025-12-09 | 4673 | GOLDMAN SACHS INTERNATIONAL | 11,000 | 1% | ▲ | 1,000 |
| 2025-12-18 | 4673 | UBS AG | 6,300 | 1% | ▲ | |
| 2025-12-23 | 4673 | UBS AG | 4,500 | 0% | ▼ | -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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 48,400 | 0 | 22,100 | 0 | 26,300 | 0 |
| 2025-12-12 | 48,900 | 0 | 23,800 | 0 | 25,100 | 0 |
| 2025-12-19 | 47,700 | 0 | 24,900 | 0 | 22,800 | 0 |