[6367]ダイキン:【エアコン】業務用、家庭用ともに強い化学事業も
Yahoo! 【プライム/機械】 売上高:47523350 当期純利益:2647570 総資産:51334200 時価:51719億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 20,000 | 20,155 | 19,810 | 19,860 | 718,900 | -122,200 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 10% |
| 20250819 | 19,850 | 19,860 | 19,590 | 19,740 | 622,000 | -96,900 | 99% | ▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250820 | 20,000 | 20,165 | 19,730 | 19,960 | 1,083,300 | 461,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250821 | 19,990 | 20,055 | 19,835 | 19,945 | 771,500 | -311,800 | 100% | ▼ | 8288 | 51 | 0 | 99% | 8% |
| 20250822 | 19,840 | 19,850 | 19,445 | 19,480 | 793,900 | 22,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250825 | 19,790 | 19,870 | 19,665 | 19,805 | 769,300 | -24,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20250826 | 19,700 | 19,740 | 19,175 | 19,365 | 1,196,100 | 426,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250827 | 19,310 | 19,325 | 18,990 | 19,040 | 736,100 | -460,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250828 | 18,945 | 18,975 | 18,715 | 18,750 | 951,000 | 214,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20250829 | 18,690 | 18,710 | 18,565 | 18,600 | 1,065,700 | 114,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250901 | 18,575 | 18,695 | 18,315 | 18,430 | 839,200 | -226,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250902 | 18,300 | 18,425 | 18,100 | 18,200 | 842,100 | 2,900 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250903 | 18,100 | 18,105 | 17,870 | 17,880 | 941,000 | 98,900 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250904 | 17,900 | 18,265 | 17,850 | 18,200 | 1,150,200 | 209,200 | 102% | ▲ | 1771 | 0 | 0 | 91% | 2% |
| 20250905 | 18,315 | 18,485 | 18,300 | 18,420 | 864,800 | -285,400 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20250908 | 18,690 | 18,750 | 18,550 | 18,665 | 850,900 | -13,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20250909 | 18,775 | 18,805 | 18,445 | 18,535 | 805,500 | -45,400 | 99% | ▼ | 2828 | 0 | 0 | 92% | 4% |
| 20250910 | 18,395 | 18,435 | 17,940 | 18,135 | 1,417,600 | 612,100 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250911 | 18,100 | 18,205 | 18,020 | 18,110 | 619,100 | -798,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 91% | 1% |
| 20250912 | 18,120 | 18,155 | 17,615 | 17,720 | 1,953,000 | 1,333,900 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 89% | 0% |
| 20250916 | 17,550 | 17,880 | 17,460 | 17,645 | 1,232,200 | -720,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 852,700 | 106,300 | 402,400 | 45,200 | 450,300 | 61,100 |
| 2025-08-29 | 747,400 | 121,800 | 355,200 | 49,500 | 392,200 | 72,300 |
| 2025-08-22 | 646,800 | 151,300 | 337,100 | 54,400 | 309,700 | 96,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-04 10:26 | S100WAF2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 11:27 | S100VA4J | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2025-01-06 09:29 | S100V0IY | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 13:04 | S100U3M3 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-06-07 11:19 | S100TK9P | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |