[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:7866億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,408 | 1,412 | 1,386 | 1,387 | 1,124,500 | -592,200 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250930 | 1,400 | 1,407 | 1,389 | 1,404 | 1,371,600 | 247,100 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251001 | 1,402 | 1,407 | 1,387 | 1,396 | 1,256,000 | -115,600 | 99% | ▼ | 5828 | 0 | 0 | 94% | 1% |
| 20251002 | 1,399 | 1,413 | 1,385 | 1,392 | 1,072,500 | -183,500 | 100% | ▼▼ | 2888 | 51 | 0 | 94% | 0% |
| 20251003 | 1,400 | 1,411 | 1,385 | 1,398 | 1,369,900 | 297,400 | 100% | ▲ | 7111 | 0 | 0 | 94% | 1% |
| 20251006 | 1,428 | 1,450 | 1,425 | 1,443 | 1,977,600 | 607,700 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251007 | 1,443 | 1,447 | 1,427 | 1,438 | 1,449,400 | -528,200 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251008 | 1,445 | 1,450 | 1,427 | 1,427 | 1,518,500 | 69,100 | 99% | ▼▼ | 1417 | 0 | 0 | 96% | 3% |
| 20251009 | 1,442 | 1,454 | 1,437 | 1,440 | 1,302,500 | -216,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251010 | 1,440 | 1,442 | 1,412 | 1,412 | 1,510,800 | 208,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251014 | 1,368 | 1,377 | 1,334 | 1,345 | 2,016,100 | 505,300 | 95% | ▼▼ | 7777 | 0 | 10 | 90% | 0% |
| 20251015 | 1,357 | 1,377 | 1,355 | 1,374 | 1,224,100 | -792,000 | 102% | ▲ | 5282 | 0 | 9 | 92% | 2% |
| 20251016 | 1,370 | 1,376 | 1,363 | 1,372 | 1,398,300 | 174,200 | 100% | ▼ | 7117 | 0 | 8 | 92% | 2% |
| 20251017 | 1,370 | 1,382 | 1,364 | 1,371 | 1,115,700 | -282,600 | 100% | ▼▼ | 2258 | 0 | 7 | 92% | 2% |
| 20251020 | 1,396 | 1,400 | 1,379 | 1,388 | 889,200 | -226,500 | 101% | ▲ | 2222 | 51 | 0 | 93% | 3% |
| 20251021 | 1,394 | 1,409 | 1,385 | 1,405 | 982,700 | 93,500 | 101% | ▲▲ | 1171 | 51 | 0 | 96% | 4% |
| 20251022 | 1,395 | 1,417 | 1,390 | 1,409 | 1,136,000 | 153,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251023 | 1,414 | 1,422 | 1,405 | 1,407 | 986,400 | -149,600 | 100% | ▼ | 2228 | 51 | 0 | 97% | 5% |
| 20251024 | 1,410 | 1,421 | 1,404 | 1,413 | 960,400 | -26,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251027 | 1,436 | 1,450 | 1,429 | 1,444 | 864,200 | -96,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251028 | 1,435 | 1,435 | 1,406 | 1,406 | 820,700 | -43,500 | 97% | ▼ | 8888 | 51 | 0 | 97% | 4% |
| 20251029 | 1,422 | 1,424 | 1,404 | 1,409 | 1,374,600 | 553,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251030 | 1,408 | 1,415 | 1,396 | 1,403 | 5,031,600 | 3,657,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 59,800 | 151,900 | 15,500 | 134,000 | 44,300 | 17,900 |
| 2025-10-17 | 58,200 | 152,700 | 14,400 | 131,900 | 43,800 | 20,800 |
| 2025-10-10 | 63,800 | 154,300 | 12,300 | 133,000 | 51,500 | 21,300 |
| 2025-10-03 | 68,100 | 145,500 | 11,100 | 128,700 | 57,000 | 16,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |