[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/サービス業】 売上高:95590 当期純利益:3530 総資産:97660 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 4,340 | 4,355 | 4,160 | 4,160 | 16,600 | 2,300 | 95% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 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% |
| 20250918 | 4,180 | 4,330 | 4,180 | 4,320 | 15,700 | -900 | 104% | ▲ | 8282 | 0 | 0 | 84% | 4% |
| 20250911 | 4,800 | 4,855 | 4,660 | 4,690 | 16,200 | 5,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250822 | 4,575 | 4,650 | 4,500 | 4,500 | 11,400 | -200 | 98% | ▼ | 8858 | 0 | 8 | 93% | 6% |
| 20250829 | 4,795 | 4,795 | 4,635 | 4,770 | 11,000 | -6,500 | 101% | ▲ | 2222 | 0 | 4 | 98% | 6% |
| 20250828 | 4,790 | 4,790 | 4,600 | 4,740 | 17,500 | -4,400 | 99% | ▼ | 8858 | 0 | 5 | 98% | 7% |
| 20250901 | 4,800 | 4,800 | 4,670 | 4,800 | 12,700 | 1,700 | 101% | ▲▲ | 1111 | 0 | 3 | 99% | 7% |
| 20250910 | 4,860 | 4,970 | 4,780 | 4,805 | 10,900 | -7,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20250821 | 4,575 | 4,675 | 4,520 | 4,570 | 11,600 | -8,200 | 100% | ▲ | 8882 | 0 | 9 | 94% | 8% |
| 20250909 | 4,960 | 5,000 | 4,830 | 4,850 | 18,100 | 5,100 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250902 | 4,825 | 4,915 | 4,770 | 4,880 | 23,800 | 11,100 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20250825 | 4,550 | 4,755 | 4,550 | 4,640 | 22,800 | 11,400 | 103% | ▲ | 1171 | 0 | 3 | 96% | 9% |
| 20250827 | 4,790 | 4,845 | 4,690 | 4,790 | 21,900 | 14,000 | 101% | ▲▲▲ | 1111 | 40 | 6 | 99% | 10% |
| 20250908 | 5,100 | 5,200 | 5,000 | 5,000 | 13,000 | -9,800 | 98% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20250826 | 4,640 | 4,720 | 4,630 | 4,720 | 7,900 | -14,900 | 102% | ▲▲ | 8222 | 0 | 6 | 97% | 11% |
| 20250904 | 5,200 | 5,310 | 5,010 | 5,090 | 20,000 | -18,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250905 | 5,240 | 5,340 | 5,090 | 5,100 | 22,800 | 2,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 13% |
| 20250903 | 4,890 | 5,190 | 4,850 | 5,140 | 38,800 | 15,000 | 105% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250820 | 4,710 | 4,710 | 4,555 | 4,555 | 19,800 | 5,000 | 96% | ▼▼ | 7777 | 0 | 11 | 94% | 21% |
| 20250819 | 4,860 | 4,945 | 4,735 | 4,735 | 14,800 | -16,000 | 98% | ▼ | 8828 | 0 | 12 | 98% | 27% |
| 20250818 | 4,850 | 5,110 | 4,850 | 4,850 | 30,800 | 14,100 | 103% | ▲▲ | 1111 | 40 | 13 | 100% | 30% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4673 | JPM Securities Japan Co Ltd. | 9,500 | 1% | ▼ | -500 |
| 2025-08-18 | 4673 | UBS AG | 14,400 | 1% | ▼ | -1,000 |
| 2025-08-19 | 4673 | UBS AG | 16,700 | 2% | ▲ | 2,300 |
| 2025-08-20 | 4673 | JPM Securities Japan Co Ltd. | 10,200 | 1% | ▲ | 700 |
| 2025-08-20 | 4673 | UBS AG | 17,400 | 2% | ▲ | 700 |
| 2025-08-21 | 4673 | UBS AG | 16,800 | 2% | ▼ | -600 |
| 2025-08-25 | 4673 | UBS AG | 14,900 | 1% | ▼ | -1,900 |
| 2025-08-26 | 4673 | UBS AG | 14,800 | 1% | ▼ | -100 |
| 2025-09-03 | 4673 | JPM Securities Japan Co Ltd. | 9,500 | 1% | ▼ | -700 |
| 2025-09-03 | 4673 | UBS AG | 11,400 | 1% | ▼ | -3,400 |
| 2025-09-04 | 4673 | JPM Securities Japan Co Ltd. | 9,700 | 1% | ▲ | 200 |
| 2025-09-04 | 4673 | UBS AG | 12,600 | 1% | ▲ | 1,200 |
| 2025-09-09 | 4673 | UBS AG | 13,500 | 1% | ▲ | 900 |
| 2025-09-10 | 4673 | JPM Securities Japan Co Ltd. | 10,800 | 1% | ▲ | 1,100 |
| 2025-09-11 | 4673 | JPM Securities Japan Co Ltd. | 12,600 | 1% | ▲ | 1,800 |
| 2025-09-12 | 4673 | JPM Securities Japan Co Ltd. | 13,300 | 1% | ▲ | |
| 2025-09-16 | 4673 | JPM Securities Japan Co Ltd. | 14,500 | 1% | ▲ | 1,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 59,900 | 0 | 14,900 | 0 | 45,000 | 0 |
| 2025-08-29 | 54,400 | 0 | 18,200 | 0 | 36,200 | 0 |
| 2025-09-05 | 57,500 | 0 | 18,000 | 0 | 39,500 | 0 |
| 2025-09-12 | 53,800 | 0 | 18,100 | 0 | 35,700 | 0 |