[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:8006億円
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 | 10 | 86% | 0% |
| 20260210 | 1,266 | 1,270 | 1,250 | 1,266 | 2,405,500 | -2,123,100 | 101% | ▲ | 8282 | 0 | 6 | 87% | 1% |
| 20260213 | 1,280 | 1,296 | 1,267 | 1,283 | 2,356,900 | 247,500 | 100% | ▼ | 1117 | 0 | 5 | 91% | 2% |
| 20260212 | 1,266 | 1,293 | 1,259 | 1,287 | 2,109,400 | -296,100 | 102% | ▲▲ | 2222 | 0 | 5 | 89% | 3% |
| 20260217 | 1,302 | 1,313 | 1,281 | 1,310 | 1,241,900 | -147,400 | 100% | ▼ | 8828 | 0 | 5 | 92% | 4% |
| 20260216 | 1,299 | 1,321 | 1,293 | 1,315 | 1,389,300 | -967,600 | 102% | ▲ | 2222 | 0 | 6 | 93% | 5% |
| 20260218 | 1,319 | 1,338 | 1,319 | 1,330 | 1,337,800 | 95,900 | 102% | ▲ | 1111 | 51 | 5 | 94% | 6% |
| 20260220 | 1,343 | 1,354 | 1,340 | 1,347 | 1,123,700 | -84,800 | 100% | ▼ | 8228 | 51 | 4 | 95% | 7% |
| 20260219 | 1,330 | 1,358 | 1,324 | 1,353 | 1,208,500 | -129,300 | 102% | ▲▲ | 2222 | 51 | 5 | 96% | 8% |
| 20260224 | 1,358 | 1,373 | 1,346 | 1,368 | 1,196,900 | 73,200 | 102% | ▲ | 1111 | 51 | 4 | 98% | 9% |
| 20260204 | 1,371 | 1,386 | 1,362 | 1,375 | 1,435,000 | 387,300 | 99% | ▼ | 7777 | 0 | 16 | 95% | 3% |
| 20260304 | 1,377 | 1,405 | 1,367 | 1,377 | 1,496,000 | -110,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 10% |
| 20260203 | 1,376 | 1,392 | 1,366 | 1,385 | 1,047,700 | -509,300 | 101% | ▲▲▲ | 2222 | 0 | 17 | 95% | 4% |
| 20260205 | 1,389 | 1,393 | 1,372 | 1,386 | 913,800 | -521,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260225 | 1,375 | 1,396 | 1,365 | 1,388 | 1,432,100 | 235,200 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 11% |
| 20260206 | 1,351 | 1,420 | 1,351 | 1,390 | 1,353,100 | 439,300 | 100% | ▲▲ | 1771 | 0 | 13 | 96% | 4% |
| 20260303 | 1,442 | 1,444 | 1,401 | 1,407 | 1,606,900 | 67,700 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 12% |
| 20260305 | 1,420 | 1,436 | 1,411 | 1,419 | 1,800,200 | 304,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 13% |
| 20260226 | 1,420 | 1,434 | 1,414 | 1,424 | 1,805,600 | 373,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260306 | 1,421 | 1,430 | 1,410 | 1,428 | 1,016,400 | -783,800 | 101% | ▲▲ | 8822 | 0 | 0 | 98% | 14% |
| 20260302 | 1,424 | 1,461 | 1,415 | 1,445 | 1,539,200 | -584,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 15% |
| 20260227 | 1,423 | 1,465 | 1,420 | 1,454 | 2,123,600 | 318,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
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 |
|---|
| 2026-02-06 | 260,700 | 148,400 | 134,200 | 114,500 | 126,500 | 33,900 |
| 2026-02-13 | 206,800 | 169,800 | 38,100 | 133,500 | 168,700 | 36,300 |
| 2026-02-20 | 212,200 | 181,500 | 51,600 | 139,100 | 160,600 | 42,400 |
| 2026-02-27 | 179,200 | 198,700 | 45,000 | 139,600 | 134,200 | 59,100 |
EDINET