[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:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,165 | 4,165 | 3,995 | 4,035 | 10,500 | 4,900 | 98% | ▼ | 7717 | 0 | 11 | 79% | 0% |
| 20251001 | 4,025 | 4,030 | 3,900 | 3,915 | 13,600 | 3,100 | 97% | ▼▼ | 7777 | 0 | 10 | 76% | 0% |
| 20251002 | 3,985 | 4,040 | 3,870 | 3,870 | 8,600 | -5,000 | 99% | ▼▼▼ | 2888 | 0 | 9 | 75% | 0% |
| 20251003 | 3,870 | 3,970 | 3,840 | 3,865 | 6,600 | -2,000 | 100% | ▼▼▼▼ | 8888 | 0 | 4 | 76% | 0% |
| 20250929 | 4,080 | 4,175 | 4,075 | 4,110 | 5,600 | -1,500 | 100% | ▲ | 8882 | 0 | 12 | 80% | 0% |
| 20251014 | 3,875 | 3,995 | 3,865 | 3,900 | 12,700 | 5,200 | 99% | ▼▼▼ | 7777 | 0 | 2 | 86% | 1% |
| 20251010 | 4,065 | 4,080 | 3,930 | 3,945 | 7,500 | -900 | 98% | ▼▼ | 8888 | 0 | 3 | 84% | 2% |
| 20251006 | 3,935 | 4,075 | 3,935 | 3,995 | 10,200 | 3,600 | 103% | ▲ | 1111 | 0 | 7 | 78% | 3% |
| 20251007 | 4,030 | 4,030 | 3,935 | 4,015 | 6,800 | -3,400 | 101% | ▲▲ | 8522 | 0 | 6 | 80% | 4% |
| 20251009 | 4,180 | 4,180 | 4,035 | 4,035 | 8,400 | -2,000 | 98% | ▼ | 2228 | 0 | 4 | 84% | 4% |
| 20251008 | 4,015 | 4,170 | 4,010 | 4,110 | 10,400 | 3,600 | 102% | ▲▲▲ | 1171 | 0 | 5 | 85% | 6% |
| 20251015 | 3,900 | 4,600 | 3,900 | 4,600 | 16,900 | 4,200 | 118% | ▲ | 1111 | 0 | 1 | 100% | 19% |
| 20251030 | 4,755 | 4,845 | 4,710 | 4,760 | 13,500 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 23% |
| 20251031 | 4,830 | 4,950 | 4,770 | 4,780 | 15,700 | 2,200 | 100% | ▲ | 1111 | 0 | 0 | 88% | 24% |
| 20251029 | 5,030 | 5,100 | 4,815 | 4,815 | 14,400 | -5,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 25% |
| 20251017 | 5,030 | 5,090 | 4,785 | 4,870 | 41,300 | -69,300 | 96% | ▼ | 8228 | 0 | 5 | 96% | 26% |
| 20251028 | 5,350 | 5,450 | 4,910 | 4,920 | 20,200 | -13,100 | 92% | ▼▼ | 8888 | 0 | 0 | 90% | 27% |
| 20251020 | 4,935 | 5,070 | 4,810 | 4,930 | 21,600 | -19,700 | 101% | ▲ | 8282 | 0 | 4 | 97% | 28% |
| 20251021 | 4,930 | 5,100 | 4,830 | 5,000 | 21,100 | -500 | 101% | ▲▲ | 2282 | 0 | 3 | 98% | 29% |
| 20251016 | 4,595 | 5,130 | 4,525 | 5,080 | 110,600 | 93,700 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 31% |
| 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% |
| 20251027 | 5,500 | 5,640 | 5,320 | 5,330 | 33,300 | 11,300 | 98% | ▼ | 1117 | 0 | 0 | 98% | 38% |
| 20251024 | 5,360 | 5,480 | 5,270 | 5,440 | 22,000 | -10,000 | 103% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 41% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-15 | 4673 | JPM Securities Japan Co Ltd. | 13,600 | 1% | ▼ | -1,900 |
| 2025-10-16 | 4673 | JPM Securities Japan Co Ltd. | 3,300 | 0% | ▼ | -10,300 |
| 2025-10-17 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 5,300 | 1% | ▲ | |
| 2025-10-20 | 4673 | モルガン・スタンレーMUFG証券株式会社 | 4,200 | 0% | ▼ | -1,100 |
| 2025-10-20 | 4673 | UBS AG | 9,000 | 1% | ▼ | -1,500 |
| 2025-10-21 | 4673 | UBS AG | 7,000 | 1% | ▼ | -2,000 |
| 2025-10-22 | 4673 | UBS AG | 5,100 | 0% | ▼ | -1,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 58,300 | 0 | 17,500 | 0 | 40,800 | 0 |
| 2025-10-10 | 60,800 | 0 | 17,500 | 0 | 43,300 | 0 |
| 2025-10-17 | 48,400 | 100 | 19,900 | 100 | 28,500 | 0 |
| 2025-10-24 | 49,100 | 0 | 20,700 | 0 | 28,400 | 0 |