[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:513億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 7,390 | 7,390 | 7,060 | 7,150 | 54,700 | 23,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 17% |
| 20250818 | 6,000 | 6,080 | 5,920 | 6,040 | 20,700 | -4,900 | 101% | ▲ | 8582 | 0 | 9 | 100% | 20% |
| 20250820 | 6,190 | 6,190 | 6,010 | 6,120 | 24,800 | -4,000 | 99% | ▼ | 8228 | 51 | 10 | 99% | 21% |
| 20250912 | 7,340 | 7,390 | 7,260 | 7,310 | 35,200 | 5,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 21% |
| 20250910 | 7,290 | 7,360 | 7,220 | 7,240 | 38,700 | -12,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 21% |
| 20250822 | 6,260 | 6,290 | 6,090 | 6,160 | 18,800 | -4,000 | 100% | ▼ | 2228 | 0 | 8 | 100% | 22% |
| 20250916 | 7,270 | 7,480 | 7,270 | 7,460 | 31,200 | -4,000 | 102% | ▲ | 2282 | 51 | 0 | 100% | 22% |
| 20250826 | 6,170 | 6,210 | 6,060 | 6,210 | 23,800 | 7,600 | 100% | ▲▲ | 7771 | 0 | 5 | 100% | 22% |
| 20250827 | 6,220 | 6,270 | 6,180 | 6,230 | 9,400 | -14,400 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 22% |
| 20250819 | 6,010 | 6,210 | 5,960 | 6,190 | 28,800 | 8,100 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 23% |
| 20250911 | 7,240 | 7,360 | 7,170 | 7,320 | 30,200 | -8,500 | 101% | ▲ | 5882 | 0 | 0 | 98% | 23% |
| 20250829 | 6,340 | 6,350 | 6,190 | 6,270 | 15,400 | -1,100 | 99% | ▼ | 8828 | 0 | 4 | 99% | 23% |
| 20250825 | 6,260 | 6,260 | 6,120 | 6,190 | 16,200 | -2,600 | 100% | ▲ | 8252 | 51 | 7 | 100% | 23% |
| 20250821 | 6,130 | 6,270 | 6,060 | 6,190 | 22,800 | -2,000 | 101% | ▲ | 2282 | 51 | 8 | 100% | 23% |
| 20250828 | 6,280 | 6,360 | 6,230 | 6,320 | 16,500 | 7,100 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 24% |
| 20250909 | 7,380 | 7,520 | 7,260 | 7,440 | 50,800 | -1,900 | 103% | ▲ | 2222 | 0 | 0 | 100% | 27% |
| 20250901 | 6,220 | 6,520 | 6,200 | 6,480 | 35,900 | 20,500 | 103% | ▲ | 1171 | 10 | 2 | 100% | 27% |
| 20250902 | 6,440 | 6,650 | 6,350 | 6,590 | 37,900 | 2,000 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 28% |
| 20250908 | 7,310 | 7,450 | 7,250 | 7,250 | 52,700 | -14,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 29% |
| 20250904 | 6,990 | 7,090 | 6,810 | 6,970 | 55,200 | -20,400 | 100% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 30% |
| 20250903 | 6,490 | 6,940 | 6,490 | 6,940 | 75,600 | 37,700 | 105% | ▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
| 20250905 | 6,970 | 7,490 | 6,970 | 7,460 | 67,400 | 12,200 | 107% | ▲▲▲▲▲ | 1171 | 0 | 1 | 100% | 39% |
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 | 69,200 | 2,600 | 42,300 | 0 | 26,900 | 2,600 |
| 2025-08-29 | 63,100 | 2,100 | 38,200 | 0 | 24,900 | 2,100 |
| 2025-09-05 | 74,100 | 6,600 | 43,600 | 500 | 30,500 | 6,100 |
| 2025-09-12 | 74,400 | 5,600 | 46,500 | 700 | 27,900 | 4,900 |