[4750]ダイサン:【仮設資材】住宅用くさび式足場レンタル
Yahoo! 【スタンダード/33サービス業】 売上高:108370 当期純利益:3350 総資産:101920 時価:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 585 | 585 | 579 | 580 | 12,400 | -6,000 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251217 | 585 | 585 | 581 | 581 | 3,300 | -2,300 | 100% | ▼▼ | 5828 | 0 | 0 | 93% | 0% |
| 20251211 | 581 | 583 | 581 | 581 | 4,300 | -16,400 | 100% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251216 | 583 | 585 | 582 | 582 | 5,600 | 1,300 | 100% | ▼ | 1477 | 0 | 0 | 93% | 0% |
| 20251209 | 582 | 582 | 582 | 582 | 1,900 | -3,500 | 100% | -- | 5225 | 0 | 0 | 93% | 0% |
| 20251208 | 580 | 582 | 579 | 582 | 5,400 | -7,000 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20251203 | 576 | 597 | 575 | 583 | 108,000 | 24,500 | 94% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251210 | 583 | 586 | 582 | 583 | 20,700 | 18,800 | 100% | ▲ | 1411 | 0 | 0 | 93% | 1% |
| 20251212 | 583 | 585 | 581 | 584 | 5,200 | 900 | 101% | ▲ | 1411 | 0 | 0 | 93% | 1% |
| 20251215 | 584 | 584 | 582 | 584 | 4,300 | -900 | 100% | -- | 8225 | 0 | 0 | 93% | 1% |
| 20251117 | 585 | 587 | 585 | 586 | 5,400 | -2,200 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 3% |
| 20251119 | 586 | 590 | 585 | 586 | 8,900 | -2,700 | 100% | -- | 2585 | 0 | 8 | 100% | 3% |
| 20251118 | 589 | 589 | 585 | 586 | 11,600 | 6,200 | 100% | -- | 1414 | 0 | 9 | 100% | 3% |
| 20251120 | 589 | 589 | 582 | 587 | 8,200 | -700 | 100% | ▲ | 8822 | 0 | 7 | 100% | 3% |
| 20251204 | 579 | 588 | 577 | 588 | 18,400 | -89,600 | 101% | ▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251121 | 587 | 590 | 587 | 589 | 5,800 | -2,400 | 100% | ▲▲ | 2282 | 0 | 6 | 100% | 3% |
| 20251125 | 591 | 594 | 590 | 593 | 17,000 | 11,200 | 101% | ▲▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20251126 | 595 | 602 | 594 | 600 | 9,800 | -7,200 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20251127 | 605 | 605 | 601 | 601 | 9,900 | 100 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251128 | 603 | 610 | 603 | 610 | 15,900 | 6,000 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251202 | 626 | 629 | 616 | 618 | 83,500 | 38,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251201 | 617 | 625 | 613 | 625 | 45,100 | 29,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 61,200 | 600 | 31,500 | 0 | 29,700 | 600 |
| 2025-11-28 | 68,900 | 1,300 | 36,200 | 0 | 32,700 | 1,300 |
| 2025-12-05 | 73,000 | 5,900 | 30,000 | 0 | 43,000 | 5,900 |
| 2025-12-12 | 61,700 | 4,900 | 26,400 | 0 | 35,300 | 4,900 |