[6845]アズビル:【工業計器】空調制御、燃料制御に強い環境など新事業も
Yahoo! 【プライム/16電気機器】 売上高:3003780 当期純利益:409550 総資産:3150720 時価:7944億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,440 | 1,456 | 1,440 | 1,451 | 508,600 | -261,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251224 | 1,447 | 1,451 | 1,431 | 1,435 | 446,000 | -62,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251225 | 1,450 | 1,450 | 1,437 | 1,438 | 332,800 | -113,200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20251226 | 1,445 | 1,452 | 1,429 | 1,440 | 536,000 | 203,200 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251229 | 1,433 | 1,440 | 1,413 | 1,425 | 568,900 | 32,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251230 | 1,421 | 1,427 | 1,409 | 1,423 | 619,800 | 50,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260105 | 1,430 | 1,439 | 1,406 | 1,424 | 1,008,000 | 388,200 | 100% | ▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260106 | 1,438 | 1,438 | 1,414 | 1,421 | 895,100 | -112,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260107 | 1,406 | 1,438 | 1,401 | 1,425 | 895,800 | 700 | 100% | ▲ | 4771 | 0 | 0 | 98% | 2% |
| 20260108 | 1,416 | 1,426 | 1,407 | 1,413 | 1,035,300 | 139,500 | 99% | ▼ | 7117 | 0 | 0 | 97% | 1% |
| 20260109 | 1,410 | 1,424 | 1,399 | 1,419 | 946,200 | -89,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260113 | 1,444 | 1,445 | 1,412 | 1,430 | 1,655,700 | 709,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260114 | 1,431 | 1,463 | 1,428 | 1,453 | 1,713,200 | 57,500 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260115 | 1,432 | 1,455 | 1,429 | 1,442 | 1,089,000 | -624,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260116 | 1,426 | 1,436 | 1,398 | 1,402 | 1,968,300 | 879,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260119 | 1,390 | 1,392 | 1,372 | 1,384 | 1,638,900 | -329,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260120 | 1,374 | 1,401 | 1,371 | 1,394 | 1,922,600 | 283,700 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260121 | 1,379 | 1,387 | 1,372 | 1,384 | 1,462,300 | -460,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260122 | 1,399 | 1,402 | 1,389 | 1,400 | 1,317,300 | -145,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260123 | 1,413 | 1,440 | 1,407 | 1,417 | 1,678,300 | 361,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 144,500 | 145,700 | 17,600 | 122,500 | 126,900 | 23,200 |
| 2026-01-09 | 135,200 | 162,800 | 13,300 | 133,500 | 121,900 | 29,300 |
| 2025-12-26 | 110,100 | 172,600 | 14,600 | 136,900 | 95,500 | 35,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-03 16:32 | S100X80D | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-07 10:13 | S100WTG8 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-12-06 10:12 | S100UWJL | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2024-06-06 15:52 | S100TKMM | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-20 16:08 | S100TGMB | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 10:14 | S100T0AD | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |