[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:585億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 7,760 | 7,920 | 7,730 | 7,920 | 53,200 | -51,400 | 100% | ▲▲ | 8282 | 0 | 11 | 100% | 28% |
| 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 | 0 | 100% | 14% |
| 20251006 | 8,000 | 8,040 | 7,850 | 8,000 | 46,300 | 8,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250930 | 7,890 | 7,960 | 7,670 | 7,940 | 55,000 | 20,900 | 101% | ▲ | 7711 | 0 | 0 | 100% | 23% |
| 20250929 | 7,810 | 8,040 | 7,800 | 7,890 | 34,100 | -56,900 | 100% | -- | 2225 | 0 | 0 | 100% | 26% |
| 20250926 | 7,720 | 7,970 | 7,710 | 7,890 | 91,000 | 43,800 | 101% | ▲ | 1171 | 0 | 8 | 100% | 26% |
| 20250922 | 8,000 | 8,100 | 7,720 | 7,890 | 104,600 | 67,500 | 108% | ▲ | 1111 | 0 | 0 | 100% | 27% |
| 20250916 | 7,270 | 7,480 | 7,270 | 7,460 | 31,200 | -4,000 | 102% | ▲ | 2282 | 51 | 5 | 100% | 22% |
| 20250909 | 7,380 | 7,520 | 7,260 | 7,440 | 50,800 | -1,900 | 103% | ▲ | 2222 | 0 | 9 | 100% | 27% |
| 20250925 | 7,770 | 7,850 | 7,650 | 7,840 | 47,200 | -6,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 26% |
| 20251003 | 7,800 | 7,890 | 7,690 | 7,840 | 38,200 | -5,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 12% |
| 20250919 | 7,350 | 7,350 | 7,150 | 7,280 | 37,100 | 100 | 100% | ▼ | 1117 | 0 | 2 | 98% | 18% |
| 20250918 | 7,150 | 7,330 | 7,070 | 7,310 | 37,000 | -17,700 | 102% | ▲ | 8282 | 0 | 3 | 98% | 19% |
| 20250912 | 7,340 | 7,390 | 7,260 | 7,310 | 35,200 | 5,000 | 100% | ▼ | 1117 | 0 | 6 | 98% | 21% |
| 20251001 | 7,900 | 7,900 | 7,700 | 7,810 | 56,300 | 1,300 | 98% | ▼ | 7117 | 0 | 0 | 98% | 19% |
| 20251002 | 7,840 | 7,870 | 7,630 | 7,750 | 43,300 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250911 | 7,240 | 7,360 | 7,170 | 7,320 | 30,200 | -8,500 | 101% | ▲ | 5882 | 0 | 7 | 98% | 23% |
| 20250908 | 7,310 | 7,450 | 7,250 | 7,250 | 52,700 | -14,700 | 97% | ▼ | 8228 | 0 | 10 | 97% | 29% |
| 20250910 | 7,290 | 7,360 | 7,220 | 7,240 | 38,700 | -12,100 | 97% | ▼ | 8888 | 0 | 8 | 97% | 21% |
| 20250917 | 7,390 | 7,390 | 7,060 | 7,150 | 54,700 | 23,500 | 96% | ▼ | 7717 | 0 | 4 | 96% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 74,400 | 5,600 | 46,500 | 700 | 27,900 | 4,900 |
| 2025-09-19 | 62,000 | 6,400 | 43,700 | 1,500 | 18,300 | 4,900 |
| 2025-09-26 | 53,400 | 40,500 | 39,400 | 29,500 | 14,000 | 11,000 |
| 2025-10-03 | 55,500 | 5,300 | 40,800 | 100 | 14,700 | 5,200 |