[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:55808億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 19,295 | 19,405 | 19,215 | 19,245 | 764,400 | -377,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 14% |
| 20250729 | 19,105 | 19,200 | 18,975 | 19,200 | 617,800 | -146,600 | 100% | ▼ | 8888 | 0 | 11 | 98% | 14% |
| 20250730 | 19,000 | 19,065 | 18,750 | 18,850 | 1,016,800 | 399,000 | 98% | ▼▼ | 7777 | 0 | 8 | 96% | 7% |
| 20250731 | 18,835 | 18,855 | 18,515 | 18,625 | 1,114,600 | 97,800 | 99% | ▼▼▼ | 7777 | 24 | 7 | 95% | 6% |
| 20250801 | 18,810 | 18,975 | 18,580 | 18,800 | 908,000 | -206,600 | 101% | ▲ | 2282 | 51 | 6 | 96% | 5% |
| 20250804 | 18,500 | 18,700 | 18,340 | 18,610 | 920,700 | 12,700 | 99% | ▼ | 7777 | 0 | 4 | 95% | 4% |
| 20250805 | 18,610 | 18,685 | 18,370 | 18,520 | 993,900 | 73,200 | 100% | ▼▼ | 7117 | 0 | 3 | 94% | 3% |
| 20250806 | 18,920 | 19,385 | 18,725 | 19,080 | 2,620,400 | 1,626,500 | 103% | ▲ | 1111 | 0 | 3 | 97% | 6% |
| 20250807 | 19,160 | 19,640 | 19,120 | 19,565 | 1,603,800 | -1,016,600 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250808 | 19,675 | 20,080 | 19,570 | 20,050 | 2,341,600 | 737,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250812 | 20,050 | 20,185 | 19,945 | 19,990 | 1,249,200 | -1,092,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250813 | 20,025 | 20,210 | 19,915 | 20,090 | 1,193,700 | -55,500 | 101% | ▲ | 2882 | 0 | 0 | 100% | 11% |
| 20250814 | 20,135 | 20,135 | 19,765 | 19,805 | 1,062,900 | -130,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250815 | 19,805 | 19,945 | 19,725 | 19,850 | 841,100 | -221,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 646,800 | 151,300 | 337,100 | 54,400 | 309,700 | 96,900 |
| 2025-08-15 | 615,900 | 167,500 | 322,800 | 55,500 | 293,100 | 112,000 |
| 2025-08-08 | 669,700 | 177,900 | 356,800 | 54,900 | 312,900 | 123,000 |
| 2025-08-01 | 753,400 | 134,100 | 393,800 | 48,200 | 359,600 | 85,900 |
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） |