[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/15機械】 売上高:47523350 当期純利益:2647570 総資産:51334200 時価:56864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 19,660 | 19,825 | 19,505 | 19,755 | 1,587,600 | 116,200 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260114 | 19,965 | 20,080 | 19,700 | 19,700 | 1,107,300 | -480,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260115 | 19,700 | 19,895 | 19,475 | 19,750 | 921,900 | -185,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20260116 | 19,730 | 20,090 | 19,680 | 20,025 | 1,062,100 | 140,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260119 | 19,875 | 19,900 | 19,580 | 19,865 | 727,600 | -334,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260120 | 19,625 | 19,755 | 19,620 | 19,720 | 740,600 | 13,000 | 99% | ▼▼ | 7177 | 51 | 0 | 97% | 3% |
| 20260121 | 19,320 | 19,695 | 19,205 | 19,650 | 1,057,800 | 317,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20260122 | 19,985 | 20,320 | 19,500 | 19,535 | 1,756,000 | 698,200 | 99% | ▼▼▼▼ | 1117 | 24 | 0 | 96% | 2% |
| 20260123 | 19,855 | 19,865 | 19,510 | 19,755 | 1,022,100 | -733,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20260126 | 19,390 | 19,430 | 19,215 | 19,325 | 995,900 | -26,200 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260127 | 19,205 | 19,250 | 18,985 | 19,020 | 989,700 | -6,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260128 | 18,905 | 18,980 | 18,450 | 18,450 | 1,307,000 | 317,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260129 | 18,390 | 18,445 | 18,140 | 18,305 | 1,368,800 | 61,800 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 90% | 0% |
| 20260130 | 18,360 | 18,595 | 18,275 | 18,585 | 1,132,500 | -236,300 | 102% | ▲ | 2282 | 0 | 3 | 91% | 2% |
| 20260202 | 18,970 | 19,215 | 18,805 | 19,000 | 1,272,600 | 140,100 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260203 | 19,115 | 19,580 | 19,020 | 19,580 | 1,251,900 | -20,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20260204 | 19,395 | 19,575 | 19,175 | 19,375 | 1,271,300 | 19,400 | 99% | ▼ | 7117 | 0 | 0 | 97% | 6% |
| 20260205 | 17,860 | 18,390 | 17,740 | 17,935 | 3,566,900 | 2,295,600 | 93% | ▼▼ | 7777 | 0 | 4 | 90% | 0% |
| 20260206 | 17,550 | 18,045 | 17,380 | 18,010 | 1,980,600 | -1,586,300 | 100% | ▲ | 8882 | 0 | 2 | 90% | 0% |
| 20260209 | 18,800 | 19,090 | 18,390 | 18,550 | 2,519,300 | 538,700 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20260210 | 18,550 | 19,090 | 18,480 | 18,755 | 1,766,700 | -752,600 | 101% | ▲▲▲ | 5282 | 0 | 0 | 94% | 5% |
| 20260212 | 18,935 | 19,525 | 18,895 | 19,400 | 1,824,000 | 57,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 745,800 | 113,300 | 381,700 | 67,400 | 364,100 | 45,900 |
| 2026-01-30 | 650,000 | 42,500 | 301,100 | 8,500 | 348,900 | 34,000 |
| 2026-01-23 | 472,000 | 54,900 | 255,900 | 11,100 | 216,100 | 43,800 |
| 2026-01-16 | 456,100 | 61,300 | 250,500 | 12,900 | 205,600 | 48,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPFA | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-04 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） |