[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/15機械】 売上高:557270 当期純利益:39580 総資産:509390 時価:587億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 7,890 | 7,960 | 7,670 | 7,940 | 55,000 | 20,900 | 101% | ▲ | 7711 | 0 | 8 | 100% | 23% |
| 20251017 | 8,220 | 8,640 | 8,220 | 8,570 | 59,100 | 41,300 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250929 | 7,810 | 8,040 | 7,800 | 7,890 | 34,100 | -56,900 | 100% | -- | 2225 | 0 | 9 | 100% | 26% |
| 20251009 | 8,280 | 8,540 | 8,200 | 8,540 | 47,500 | 7,500 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251008 | 8,250 | 8,290 | 8,090 | 8,150 | 40,000 | -10,500 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20251007 | 8,000 | 8,160 | 7,940 | 8,130 | 50,500 | 4,200 | 102% | ▲▲▲ | 1141 | 0 | 3 | 100% | 14% |
| 20251006 | 8,000 | 8,040 | 7,850 | 8,000 | 46,300 | 8,100 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20251003 | 7,800 | 7,890 | 7,690 | 7,840 | 38,200 | -5,100 | 101% | ▲ | 2282 | 0 | 5 | 99% | 12% |
| 20251020 | 8,630 | 8,630 | 8,390 | 8,450 | 46,800 | -12,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20251002 | 7,840 | 7,870 | 7,630 | 7,750 | 43,300 | -13,000 | 99% | ▼▼ | 8888 | 0 | 6 | 98% | 12% |
| 20251001 | 7,900 | 7,900 | 7,700 | 7,810 | 56,300 | 1,300 | 98% | ▼ | 7117 | 0 | 7 | 98% | 19% |
| 20251027 | 8,330 | 8,480 | 8,300 | 8,430 | 29,700 | -200 | 103% | ▲ | 2222 | 51 | 0 | 98% | 9% |
| 20251028 | 8,470 | 8,470 | 8,200 | 8,280 | 24,300 | -5,400 | 98% | ▼ | 8828 | 51 | 0 | 97% | 7% |
| 20251023 | 8,230 | 8,490 | 8,150 | 8,290 | 47,700 | 3,800 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 7% |
| 20251016 | 8,150 | 8,190 | 8,060 | 8,170 | 17,800 | -5,500 | 101% | ▲▲ | 2222 | 0 | 2 | 96% | 14% |
| 20251024 | 8,200 | 8,300 | 8,170 | 8,190 | 29,900 | -17,800 | 99% | ▼ | 8288 | 0 | 0 | 96% | 6% |
| 20251022 | 8,250 | 8,310 | 8,130 | 8,230 | 43,900 | 4,400 | 101% | ▲ | 7171 | 0 | 0 | 96% | 6% |
| 20251029 | 8,230 | 8,400 | 8,130 | 8,180 | 30,500 | 6,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251021 | 8,350 | 8,350 | 8,110 | 8,130 | 39,500 | -7,300 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251015 | 7,970 | 8,100 | 7,970 | 8,080 | 23,300 | -34,300 | 101% | ▲ | 8222 | 0 | 3 | 95% | 13% |
| 20251010 | 8,390 | 8,440 | 7,970 | 8,100 | 94,800 | 47,300 | 95% | ▼ | 7717 | 0 | 0 | 95% | 13% |
| 20251014 | 7,950 | 8,150 | 7,850 | 7,970 | 57,600 | -37,200 | 98% | ▼▼ | 8888 | 0 | 4 | 93% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 55,500 | 5,300 | 40,800 | 100 | 14,700 | 5,200 |
| 2025-10-10 | 56,400 | 4,200 | 34,100 | 100 | 22,300 | 4,100 |
| 2025-10-17 | 46,100 | 5,500 | 31,800 | 0 | 14,300 | 5,500 |
| 2025-10-24 | 53,700 | 3,900 | 33,800 | 0 | 19,900 | 3,900 |