[1909]日本ドライ:【消火設備】消火設備製造・点検千葉県に主力工場
Yahoo! 【スタンダード/機械】 売上高:557270 当期純利益:39580 総資産:509390 時価:453億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 5,940 | 6,200 | 5,570 | 5,600 | 147,500 | 114,600 | 104% | ▲ | 1111 | 0 | 13 | 100% | 11% |
| 20250807 | 5,240 | 5,940 | 5,240 | 5,450 | 74,400 | 53,600 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250806 | 5,140 | 5,250 | 5,130 | 5,240 | 20,800 | 11,100 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 4% |
| 20250819 | 6,010 | 6,210 | 5,960 | 6,190 | 28,800 | 8,100 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 23% |
| 20250826 | 6,170 | 6,210 | 6,060 | 6,210 | 23,800 | 7,600 | 100% | ▲▲ | 7771 | 0 | 0 | 100% | 22% |
| 20250828 | 6,280 | 6,360 | 6,230 | 6,320 | 16,500 | 7,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20250801 | 5,080 | 5,210 | 5,080 | 5,110 | 10,700 | 2,500 | 100% | ▼ | 1177 | 0 | 5 | 98% | 3% |
| 20250729 | 5,010 | 5,100 | 4,955 | 5,070 | 12,000 | 1,400 | 101% | ▲ | 7771 | 0 | 8 | 98% | 4% |
| 20250728 | 5,150 | 5,160 | 5,040 | 5,040 | 10,600 | 1,300 | 98% | ▼ | 4717 | 0 | 9 | 97% | 3% |
| 20250730 | 4,970 | 5,130 | 4,970 | 5,090 | 13,000 | 1,000 | 100% | ▲▲ | 1171 | 0 | 6 | 98% | 4% |
| 20250804 | 5,010 | 5,150 | 4,995 | 5,100 | 10,700 | 0 | 100% | ▼▼ | 8888 | 0 | 4 | 98% | 3% |
| 20250805 | 5,100 | 5,180 | 5,070 | 5,140 | 9,700 | -1,000 | 101% | ▲ | 2222 | 0 | 3 | 99% | 2% |
| 20250821 | 6,130 | 6,270 | 6,060 | 6,190 | 22,800 | -2,000 | 101% | ▲ | 2282 | 51 | 0 | 100% | 23% |
| 20250825 | 6,260 | 6,260 | 6,120 | 6,190 | 16,200 | -2,600 | 100% | ▲ | 8252 | 51 | 0 | 100% | 23% |
| 20250820 | 6,190 | 6,190 | 6,010 | 6,120 | 24,800 | -4,000 | 99% | ▼ | 8228 | 51 | 0 | 99% | 21% |
| 20250822 | 6,260 | 6,290 | 6,090 | 6,160 | 18,800 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 22% |
| 20250731 | 5,130 | 5,170 | 5,070 | 5,130 | 8,200 | -4,800 | 101% | ▲▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20250818 | 6,000 | 6,080 | 5,920 | 6,040 | 20,700 | -4,900 | 101% | ▲ | 8582 | 0 | 9 | 100% | 20% |
| 20250814 | 5,810 | 6,020 | 5,790 | 6,020 | 55,900 | -11,300 | 103% | ▲▲▲ | 2222 | 0 | 4 | 100% | 19% |
| 20250827 | 6,220 | 6,270 | 6,180 | 6,230 | 9,400 | -14,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250815 | 6,080 | 6,100 | 5,920 | 5,970 | 25,600 | -30,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 18% |
| 20250808 | 5,480 | 5,530 | 5,330 | 5,380 | 32,900 | -41,500 | 99% | ▼ | 8228 | 0 | 3 | 99% | 7% |
| 20250813 | 5,700 | 5,840 | 5,540 | 5,840 | 67,200 | -80,300 | 104% | ▲▲ | 8882 | 0 | 2 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 20,200 | 1,300 | 7,400 | 0 | 12,800 | 1,300 |
| 2025-08-08 | 38,100 | 1,100 | 8,900 | 0 | 29,200 | 1,100 |
| 2025-08-15 | 67,100 | 2,200 | 43,400 | 0 | 23,700 | 2,200 |
| 2025-08-22 | 69,200 | 2,600 | 42,300 | 0 | 26,900 | 2,600 |