[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/電気機器】 売上高:3003780 当期純利益:409550 総資産:3150720 時価:8275億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,479 | 1,487 | 1,469 | 1,479 | 927,400 | 130,200 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250821 | 1,484 | 1,492 | 1,481 | 1,488 | 1,020,500 | -284,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250828 | 1,482 | 1,529 | 1,476 | 1,512 | 1,316,100 | -121,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,475 | 1,489 | 1,473 | 1,481 | 1,305,100 | 377,700 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250822 | 1,480 | 1,489 | 1,472 | 1,482 | 1,283,300 | 262,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250826 | 1,470 | 1,492 | 1,469 | 1,481 | 1,725,700 | 643,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20250827 | 1,476 | 1,482 | 1,461 | 1,481 | 1,437,600 | -288,100 | 100% | -- | 8825 | 0 | 0 | 99% | 5% |
| 20250818 | 1,455 | 1,482 | 1,453 | 1,476 | 797,200 | -120,900 | 101% | ▲ | 2282 | 51 | 0 | 99% | 5% |
| 20250825 | 1,493 | 1,496 | 1,465 | 1,472 | 1,082,500 | -200,800 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 4% |
| 20250829 | 1,502 | 1,513 | 1,480 | 1,485 | 1,141,700 | -174,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250918 | 1,461 | 1,480 | 1,456 | 1,476 | 995,500 | -168,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250916 | 1,480 | 1,497 | 1,477 | 1,484 | 901,800 | -395,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250912 | 1,470 | 1,479 | 1,466 | 1,473 | 1,297,100 | 305,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250905 | 1,470 | 1,480 | 1,463 | 1,473 | 996,200 | 63,200 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250904 | 1,454 | 1,468 | 1,453 | 1,462 | 933,000 | -709,800 | 101% | ▲ | 2282 | 51 | 0 | 97% | 1% |
| 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% |
| 20250911 | 1,466 | 1,467 | 1,443 | 1,460 | 991,700 | -151,200 | 100% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250902 | 1,469 | 1,473 | 1,455 | 1,462 | 811,700 | -44,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 1% |
| 20250917 | 1,476 | 1,480 | 1,458 | 1,461 | 1,164,300 | 262,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250901 | 1,476 | 1,477 | 1,454 | 1,466 | 856,300 | -285,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250909 | 1,469 | 1,477 | 1,455 | 1,455 | 1,049,400 | -138,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250903 | 1,461 | 1,465 | 1,449 | 1,451 | 1,642,800 | 831,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 56,600 | 165,000 | 8,900 | 135,600 | 47,700 | 29,400 |
| 2025-08-29 | 77,200 | 157,800 | 12,300 | 126,400 | 64,900 | 31,400 |
| 2025-09-05 | 69,800 | 149,800 | 12,400 | 121,100 | 57,400 | 28,700 |
| 2025-09-12 | 70,100 | 150,200 | 12,500 | 122,900 | 57,600 | 27,300 |
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） |