[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:8477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,480 | 1,503 | 1,476 | 1,491 | 1,243,900 | -34,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250828 | 1,482 | 1,529 | 1,476 | 1,512 | 1,316,100 | -121,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250827 | 1,476 | 1,482 | 1,461 | 1,481 | 1,437,600 | -288,100 | 100% | -- | 8825 | 0 | 0 | 99% | 5% |
| 20250826 | 1,470 | 1,492 | 1,469 | 1,481 | 1,725,700 | 643,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20250825 | 1,493 | 1,496 | 1,465 | 1,472 | 1,082,500 | -200,800 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 4% |
| 20250822 | 1,480 | 1,489 | 1,472 | 1,482 | 1,283,300 | 262,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250821 | 1,484 | 1,492 | 1,481 | 1,488 | 1,020,500 | -284,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250820 | 1,475 | 1,489 | 1,473 | 1,481 | 1,305,100 | 377,700 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250814 | 1,476 | 1,480 | 1,460 | 1,472 | 1,149,600 | -94,300 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250728 | 1,433 | 1,434 | 1,420 | 1,420 | 1,085,700 | 200,500 | 100% | ▼ | 7717 | 0 | 0 | 100% | 6% |
| 20250812 | 1,492 | 1,496 | 1,475 | 1,482 | 1,278,000 | 32,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250808 | 1,504 | 1,514 | 1,490 | 1,496 | 1,245,800 | -234,200 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 1,479 | 1,499 | 1,471 | 1,487 | 1,480,000 | -872,500 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250806 | 1,423 | 1,505 | 1,382 | 1,480 | 2,352,500 | 713,400 | 102% | ▲▲▲▲▲▲ | 1771 | 0 | 3 | 100% | 9% |
| 20250804 | 1,410 | 1,454 | 1,410 | 1,446 | 1,287,100 | 5,200 | 101% | ▲▲▲▲ | 1771 | 0 | 4 | 100% | 8% |
| 20250801 | 1,421 | 1,439 | 1,411 | 1,430 | 1,281,900 | 405,700 | 101% | ▲▲▲ | 1771 | 0 | 6 | 100% | 7% |
| 20250730 | 1,401 | 1,415 | 1,400 | 1,414 | 991,900 | 47,400 | 100% | ▲ | 1771 | 0 | 6 | 99% | 6% |
| 20250805 | 1,463 | 1,468 | 1,453 | 1,453 | 1,639,100 | 352,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250815 | 1,471 | 1,472 | 1,438 | 1,460 | 918,100 | -231,500 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20250818 | 1,455 | 1,482 | 1,453 | 1,476 | 797,200 | -120,900 | 101% | ▲ | 2282 | 51 | 0 | 99% | 5% |
| 20250819 | 1,479 | 1,487 | 1,469 | 1,479 | 927,400 | 130,200 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250731 | 1,430 | 1,430 | 1,417 | 1,422 | 876,200 | -115,700 | 101% | ▲▲ | 2222 | 51 | 20 | 100% | 7% |
| 20250729 | 1,411 | 1,414 | 1,401 | 1,409 | 944,500 | -141,200 | 99% | ▼▼ | 8888 | 51 | 8 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 60,800 | 177,700 | 13,800 | 130,500 | 47,000 | 47,200 |
| 2025-08-08 | 63,300 | 171,600 | 15,400 | 131,800 | 47,900 | 39,800 |
| 2025-08-15 | 69,400 | 165,100 | 13,600 | 135,600 | 55,800 | 29,500 |
| 2025-08-22 | 56,600 | 165,000 | 8,900 | 135,600 | 47,700 | 29,400 |
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） |