[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:566億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 8,630 | 8,630 | 8,390 | 8,450 | 46,800 | -12,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20251027 | 8,330 | 8,480 | 8,300 | 8,430 | 29,700 | -200 | 103% | ▲ | 2222 | 51 | 0 | 98% | 9% |
| 20251031 | 8,250 | 8,480 | 8,250 | 8,440 | 30,200 | -4,700 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251111 | 8,410 | 8,580 | 8,280 | 8,560 | 70,400 | 30,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251023 | 8,230 | 8,490 | 8,150 | 8,290 | 47,700 | 3,800 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 7% |
| 20251028 | 8,470 | 8,470 | 8,200 | 8,280 | 24,300 | -5,400 | 98% | ▼ | 8828 | 51 | 0 | 97% | 7% |
| 20251030 | 8,180 | 8,350 | 8,130 | 8,230 | 34,900 | 4,400 | 101% | ▲ | 7471 | 0 | 0 | 96% | 6% |
| 20251112 | 8,320 | 8,660 | 7,820 | 8,560 | 142,800 | 72,400 | 100% | -- | 1774 | 0 | 0 | 100% | 6% |
| 20251029 | 8,230 | 8,400 | 8,130 | 8,180 | 30,500 | 6,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 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% |
| 20251110 | 8,010 | 8,380 | 8,010 | 8,380 | 40,200 | 15,000 | 103% | ▲ | 1771 | 0 | 2 | 98% | 5% |
| 20251021 | 8,350 | 8,350 | 8,110 | 8,130 | 39,500 | -7,300 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251104 | 8,440 | 8,500 | 8,250 | 8,250 | 39,200 | 9,000 | 98% | ▼ | 1417 | 0 | 0 | 96% | 4% |
| 20251106 | 8,300 | 8,320 | 8,140 | 8,310 | 30,500 | -25,500 | 102% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20251113 | 8,590 | 8,610 | 8,230 | 8,340 | 62,600 | -80,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251105 | 8,320 | 8,330 | 7,760 | 8,150 | 56,000 | 16,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251107 | 8,270 | 8,270 | 8,070 | 8,160 | 25,200 | -5,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251119 | 7,800 | 7,980 | 7,710 | 7,890 | 32,100 | -7,200 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251114 | 8,280 | 8,400 | 8,100 | 8,110 | 39,600 | -23,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251117 | 8,290 | 8,300 | 7,810 | 8,130 | 44,600 | 5,000 | 100% | ▲ | 7711 | 0 | 0 | 95% | 0% |
| 20251118 | 7,980 | 8,040 | 7,720 | 7,800 | 39,300 | -5,300 | 96% | ▼ | 8888 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 53,700 | 3,900 | 33,800 | 0 | 19,900 | 3,900 |
| 2025-10-31 | 51,800 | 4,300 | 33,800 | 0 | 18,000 | 4,300 |
| 2025-11-07 | 53,800 | 5,000 | 35,000 | 0 | 18,800 | 5,000 |
| 2025-11-14 | 42,800 | 4,400 | 26,500 | 0 | 16,300 | 4,400 |