[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:8023億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,467 | 1,480 | 1,427 | 1,431 | 1,272,800 | 543,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251121 | 1,437 | 1,457 | 1,432 | 1,456 | 1,228,200 | 476,600 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251212 | 1,433 | 1,445 | 1,425 | 1,431 | 1,226,800 | 466,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251112 | 1,473 | 1,508 | 1,470 | 1,505 | 1,038,000 | 40,300 | 103% | ▲ | 1171 | 51 | 0 | 99% | 10% |
| 20251119 | 1,429 | 1,450 | 1,409 | 1,422 | 1,036,900 | -235,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251111 | 1,480 | 1,486 | 1,459 | 1,466 | 997,700 | -457,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 9% |
| 20251205 | 1,444 | 1,453 | 1,420 | 1,427 | 967,600 | 286,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251202 | 1,442 | 1,456 | 1,434 | 1,449 | 934,400 | 48,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251125 | 1,465 | 1,472 | 1,456 | 1,460 | 905,900 | -322,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251201 | 1,474 | 1,482 | 1,435 | 1,455 | 886,200 | 334,400 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 2% |
| 20251126 | 1,462 | 1,474 | 1,451 | 1,474 | 852,300 | -53,600 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 97% | 5% |
| 20251208 | 1,430 | 1,450 | 1,424 | 1,447 | 816,700 | -150,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251203 | 1,446 | 1,455 | 1,438 | 1,446 | 764,700 | -169,700 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 95% | 2% |
| 20251211 | 1,444 | 1,446 | 1,425 | 1,425 | 760,100 | 179,700 | 99% | ▼▼▼ | 7717 | 24 | 0 | 95% | 0% |
| 20251120 | 1,452 | 1,458 | 1,436 | 1,444 | 751,600 | -285,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251117 | 1,489 | 1,491 | 1,469 | 1,482 | 729,000 | 102,900 | 100% | ▲ | 1111 | 51 | 0 | 97% | 7% |
| 20251113 | 1,513 | 1,515 | 1,483 | 1,493 | 702,700 | -335,300 | 99% | ▼ | 2228 | 51 | 0 | 98% | 9% |
| 20251209 | 1,448 | 1,453 | 1,434 | 1,444 | 700,500 | -116,200 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251204 | 1,449 | 1,470 | 1,448 | 1,463 | 681,400 | -83,300 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251114 | 1,474 | 1,490 | 1,450 | 1,478 | 626,100 | -76,600 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 8% |
| 20251210 | 1,442 | 1,452 | 1,440 | 1,442 | 580,400 | -120,100 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20251128 | 1,465 | 1,482 | 1,462 | 1,473 | 551,800 | 43,000 | 100% | ▼ | 7777 | 51 | 0 | 97% | 5% |
| 20251127 | 1,487 | 1,487 | 1,474 | 1,474 | 508,800 | -343,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 68,600 | 142,000 | 20,600 | 132,500 | 48,000 | 9,500 |
| 2025-11-21 | 60,000 | 146,900 | 15,600 | 131,000 | 44,400 | 15,900 |
| 2025-11-28 | 69,500 | 145,500 | 16,700 | 131,000 | 52,800 | 14,500 |
| 2025-12-05 | 84,700 | 153,500 | 17,300 | 130,400 | 67,400 | 23,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-06-06 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） |
| 2024-12-06 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） |
| 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） |
| 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） |