[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:7193億円
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 |
|---|
| 20260209 | 1,300 | 1,343 | 1,242 | 1,255 | 4,528,600 | 3,175,500 | 90% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260116 | 1,426 | 1,436 | 1,398 | 1,402 | 1,968,300 | 879,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260113 | 1,444 | 1,445 | 1,412 | 1,430 | 1,655,700 | 709,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260129 | 1,342 | 1,344 | 1,300 | 1,335 | 1,637,400 | 474,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260206 | 1,351 | 1,420 | 1,351 | 1,390 | 1,353,100 | 439,300 | 100% | ▲▲ | 1771 | 0 | 0 | 96% | 4% |
| 20260204 | 1,371 | 1,386 | 1,362 | 1,375 | 1,435,000 | 387,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260123 | 1,413 | 1,440 | 1,407 | 1,417 | 1,678,300 | 361,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260202 | 1,375 | 1,384 | 1,359 | 1,366 | 1,557,000 | 348,800 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20260120 | 1,374 | 1,401 | 1,371 | 1,394 | 1,922,600 | 283,700 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260213 | 1,280 | 1,296 | 1,267 | 1,283 | 2,356,900 | 247,500 | 100% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20260114 | 1,431 | 1,463 | 1,428 | 1,453 | 1,713,200 | 57,500 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260128 | 1,347 | 1,355 | 1,344 | 1,344 | 1,163,400 | 45,400 | 98% | ▼▼▼ | 7777 | 51 | 0 | 92% | 0% |
| 20260122 | 1,399 | 1,402 | 1,389 | 1,400 | 1,317,300 | -145,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260127 | 1,371 | 1,372 | 1,352 | 1,365 | 1,118,000 | -179,500 | 100% | ▼▼ | 8858 | 51 | 0 | 94% | 0% |
| 20260212 | 1,266 | 1,293 | 1,259 | 1,287 | 2,109,400 | -296,100 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 3% |
| 20260119 | 1,390 | 1,392 | 1,372 | 1,384 | 1,638,900 | -329,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260126 | 1,371 | 1,387 | 1,364 | 1,366 | 1,297,500 | -380,800 | 96% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260130 | 1,347 | 1,352 | 1,337 | 1,347 | 1,208,200 | -429,200 | 101% | ▲ | 2222 | 51 | 0 | 93% | 1% |
| 20260121 | 1,379 | 1,387 | 1,372 | 1,384 | 1,462,300 | -460,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260203 | 1,376 | 1,392 | 1,366 | 1,385 | 1,047,700 | -509,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260205 | 1,389 | 1,393 | 1,372 | 1,386 | 913,800 | -521,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260115 | 1,432 | 1,455 | 1,429 | 1,442 | 1,089,000 | -624,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260210 | 1,266 | 1,270 | 1,250 | 1,266 | 2,405,500 | -2,123,100 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
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 |
| 2026-01-23 | 142,700 | 148,800 | 18,400 | 119,700 | 124,300 | 29,100 |
| 2026-01-30 | 179,700 | 142,600 | 22,200 | 115,600 | 157,500 | 27,000 |
| 2026-02-06 | 260,700 | 148,400 | 134,200 | 114,500 | 126,500 | 33,900 |
EDINET