[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:7916億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,486 | 1,492 | 1,475 | 1,487 | 2,153,100 | 1,157,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250916 | 1,480 | 1,497 | 1,477 | 1,484 | 901,800 | -395,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250918 | 1,461 | 1,480 | 1,456 | 1,476 | 995,500 | -168,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250912 | 1,470 | 1,479 | 1,466 | 1,473 | 1,297,100 | 305,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250908 | 1,475 | 1,488 | 1,467 | 1,470 | 1,188,100 | 191,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250910 | 1,456 | 1,472 | 1,455 | 1,466 | 1,142,900 | 93,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250917 | 1,476 | 1,480 | 1,458 | 1,461 | 1,164,300 | 262,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250911 | 1,466 | 1,467 | 1,443 | 1,460 | 991,700 | -151,200 | 100% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250922 | 1,481 | 1,485 | 1,459 | 1,459 | 1,216,800 | -936,300 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250909 | 1,469 | 1,477 | 1,455 | 1,455 | 1,049,400 | -138,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251006 | 1,428 | 1,450 | 1,425 | 1,443 | 1,977,600 | 607,700 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251009 | 1,442 | 1,454 | 1,437 | 1,440 | 1,302,500 | -216,000 | 101% | ▲ | 2282 | 0 | 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% |
| 20250926 | 1,411 | 1,435 | 1,407 | 1,425 | 1,716,700 | -217,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251010 | 1,440 | 1,442 | 1,412 | 1,412 | 1,510,800 | 208,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250925 | 1,405 | 1,414 | 1,393 | 1,408 | 1,934,100 | -421,600 | 100% | -- | 8285 | 0 | 0 | 93% | 0% |
| 20250924 | 1,456 | 1,456 | 1,381 | 1,408 | 2,355,700 | 1,138,900 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250930 | 1,400 | 1,407 | 1,389 | 1,404 | 1,371,600 | 247,100 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251003 | 1,400 | 1,411 | 1,385 | 1,398 | 1,369,900 | 297,400 | 100% | ▲ | 7111 | 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% |
| 20250929 | 1,408 | 1,412 | 1,386 | 1,387 | 1,124,500 | -592,200 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 70,100 | 150,200 | 12,500 | 122,900 | 57,600 | 27,300 |
| 2025-09-19 | 47,000 | 166,000 | 13,900 | 126,100 | 33,100 | 39,900 |
| 2025-09-26 | 73,500 | 134,600 | 11,300 | 116,700 | 62,200 | 17,900 |
| 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 |
|---|---|---|---|
| 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） |