[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:8163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,460 | 1,523 | 1,447 | 1,523 | 3,181,900 | -1,849,700 | 109% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251106 | 1,468 | 1,531 | 1,460 | 1,520 | 1,687,700 | -10,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20251104 | 1,502 | 1,526 | 1,494 | 1,515 | 1,835,300 | -1,346,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251112 | 1,473 | 1,508 | 1,470 | 1,505 | 1,038,000 | 40,300 | 103% | ▲ | 1171 | 51 | 0 | 99% | 10% |
| 20251113 | 1,513 | 1,515 | 1,483 | 1,493 | 702,700 | -335,300 | 99% | ▼ | 2228 | 51 | 0 | 98% | 9% |
| 20251105 | 1,500 | 1,500 | 1,442 | 1,492 | 1,698,000 | -137,300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20251117 | 1,489 | 1,491 | 1,469 | 1,482 | 729,000 | 102,900 | 100% | ▲ | 1111 | 51 | 0 | 97% | 7% |
| 20251114 | 1,474 | 1,490 | 1,450 | 1,478 | 626,100 | -76,600 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 8% |
| 20251110 | 1,457 | 1,475 | 1,439 | 1,475 | 1,455,300 | -461,700 | 102% | ▲ | 8282 | 0 | 0 | 97% | 10% |
| 20251111 | 1,480 | 1,486 | 1,459 | 1,466 | 997,700 | -457,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 9% |
| 20251121 | 1,437 | 1,457 | 1,432 | 1,456 | 1,228,200 | 476,600 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251120 | 1,452 | 1,458 | 1,436 | 1,444 | 751,600 | -285,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251107 | 1,511 | 1,515 | 1,428 | 1,444 | 1,917,000 | 229,300 | 95% | ▼ | 7717 | 0 | 0 | 95% | 7% |
| 20251027 | 1,436 | 1,450 | 1,429 | 1,444 | 864,200 | -96,200 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20251118 | 1,467 | 1,480 | 1,427 | 1,431 | 1,272,800 | 543,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251119 | 1,429 | 1,450 | 1,409 | 1,422 | 1,036,900 | -235,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251024 | 1,410 | 1,421 | 1,404 | 1,413 | 960,400 | -26,000 | 100% | ▲ | 8882 | 0 | 6 | 98% | 5% |
| 20251029 | 1,422 | 1,424 | 1,404 | 1,409 | 1,374,600 | 553,900 | 100% | ▲ | 7771 | 0 | 3 | 98% | 5% |
| 20251022 | 1,395 | 1,417 | 1,390 | 1,409 | 1,136,000 | 153,300 | 100% | ▲▲▲ | 1111 | 40 | 8 | 98% | 5% |
| 20251023 | 1,414 | 1,422 | 1,405 | 1,407 | 986,400 | -149,600 | 100% | ▼ | 2228 | 51 | 7 | 97% | 5% |
| 20251028 | 1,435 | 1,435 | 1,406 | 1,406 | 820,700 | -43,500 | 97% | ▼ | 8888 | 51 | 4 | 97% | 4% |
| 20251021 | 1,394 | 1,409 | 1,385 | 1,405 | 982,700 | 93,500 | 101% | ▲▲ | 1171 | 51 | 9 | 96% | 4% |
| 20251030 | 1,408 | 1,415 | 1,396 | 1,403 | 5,031,600 | 3,657,000 | 100% | ▼ | 7777 | 0 | 2 | 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 |
| 2025-10-31 | 71,100 | 182,800 | 17,200 | 168,100 | 53,900 | 14,700 |
| 2025-11-07 | 76,600 | 167,800 | 19,000 | 146,600 | 57,600 | 21,200 |
| 2025-11-14 | 68,600 | 142,000 | 20,600 | 132,500 | 48,000 | 9,500 |
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） |