[319A]技術承継機構:製造業の譲り受け、譲り受け企業の経営支援
Yahoo! 【グロース/金属製品】 売上高:110510 当期純利益:9010 総資産:154160 時価:413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 5,250 | 5,270 | 5,050 | 5,050 | 82,400 | -22,400 | 96% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20250825 | 5,150 | 5,210 | 5,050 | 5,090 | 60,900 | -21,500 | 101% | ▲ | 8582 | 51 | 0 | 88% | 1% |
| 20250820 | 5,450 | 5,530 | 5,150 | 5,180 | 119,900 | -43,000 | 95% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20250828 | 5,260 | 5,280 | 5,150 | 5,250 | 84,400 | -13,000 | 100% | ▼ | 8288 | 0 | 0 | 90% | 4% |
| 20250826 | 5,180 | 5,440 | 5,180 | 5,250 | 151,600 | 90,700 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20250821 | 5,210 | 5,390 | 5,180 | 5,250 | 104,800 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20250818 | 5,490 | 5,500 | 5,090 | 5,250 | 264,800 | -40,000 | 97% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20250827 | 5,280 | 5,420 | 5,140 | 5,260 | 97,400 | -54,200 | 100% | ▲▲▲ | 8822 | 0 | 0 | 91% | 4% |
| 20250814 | 5,400 | 5,490 | 5,230 | 5,270 | 170,800 | 83,400 | 99% | ▼▼▼▼▼ | 1777 | 24 | 0 | 91% | 1% |
| 20250729 | 5,370 | 5,430 | 5,310 | 5,310 | 55,900 | -47,900 | 100% | -- | 8285 | 51 | 7 | 85% | 2% |
| 20250728 | 5,550 | 5,550 | 5,270 | 5,310 | 103,800 | -4,400 | 97% | ▼ | 2828 | 51 | 0 | 85% | 3% |
| 20250813 | 5,480 | 5,480 | 5,320 | 5,330 | 87,400 | 10,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20250804 | 5,330 | 5,400 | 5,320 | 5,370 | 54,200 | -2,100 | 97% | ▼▼ | 8888 | 51 | 3 | 86% | 3% |
| 20250730 | 5,310 | 5,370 | 5,280 | 5,370 | 40,200 | -15,700 | 101% | ▲ | 8882 | 51 | 2 | 86% | 3% |
| 20250812 | 5,530 | 5,590 | 5,380 | 5,410 | 77,100 | -26,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 4% |
| 20250815 | 4,880 | 5,470 | 4,880 | 5,430 | 304,800 | 134,000 | 103% | ▲ | 7771 | 22 | 1 | 93% | 4% |
| 20250805 | 5,440 | 5,570 | 5,380 | 5,440 | 75,700 | 21,500 | 101% | ▲ | 1111 | 0 | 2 | 87% | 5% |
| 20250819 | 5,300 | 5,600 | 5,280 | 5,450 | 162,900 | -101,900 | 104% | ▲ | 2282 | 0 | 0 | 94% | 5% |
| 20250808 | 5,750 | 5,750 | 5,460 | 5,470 | 103,100 | -7,600 | 95% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250801 | 5,550 | 5,560 | 5,430 | 5,510 | 56,300 | -16,400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 6% |
| 20250731 | 5,400 | 5,600 | 5,360 | 5,600 | 72,700 | 32,500 | 104% | ▲▲ | 1111 | 40 | 5 | 89% | 8% |
| 20250807 | 5,810 | 5,820 | 5,570 | 5,760 | 110,700 | 4,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 11% |
| 20250806 | 5,460 | 5,840 | 5,460 | 5,810 | 106,300 | 30,600 | 107% | ▲▲ | 1111 | 40 | 1 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 319A | GOLDMAN SACHS INTERNATIONAL | 72,266 | 1% | ▲ | 7,300 |
| 2025-08-25 | 319A | GOLDMAN SACHS INTERNATIONAL | 68,066 | 1% | ▼ | -4,200 |
| 2025-08-20 | 319A | GOLDMAN SACHS INTERNATIONAL | 83,366 | 1% | ▼ | -12,900 |
| 2025-08-18 | 319A | GOLDMAN SACHS INTERNATIONAL | 115,766 | 1% | ▼ | |
| 2025-08-21 | 319A | GOLDMAN SACHS INTERNATIONAL | 64,966 | 1% | ▼ | -18,400 |
| 2025-07-28 | 319A | モルガン・スタンレーMUFG証券株式会社 | 200,900 | 2% | ▲ | 11,900 |
| 2025-07-29 | 319A | GOLDMAN SACHS INTERNATIONAL | 141,466 | 2% | ▼ | -200 |
| 2025-07-28 | 319A | GOLDMAN SACHS INTERNATIONAL | 141,666 | 2% | ▲ | 6,600 |
| 2025-08-13 | 319A | モルガン・スタンレーMUFG証券株式会社 | 156,800 | 2% | ▼ | -8,300 |
| 2025-07-30 | 319A | GOLDMAN SACHS INTERNATIONAL | 141,666 | 2% | ▲ | 200 |
| 2025-08-04 | 319A | モルガン・スタンレーMUFG証券株式会社 | 192,900 | 2% | ▼ | -8,000 |
| 2025-08-12 | 319A | モルガン・スタンレーMUFG証券株式会社 | 165,100 | 2% | ▼ | -9,000 |
| 2025-08-15 | 319A | モルガン・スタンレーMUFG証券株式会社 | 143,900 | 2% | ▼ | -12,900 |
| 2025-08-19 | 319A | GOLDMAN SACHS INTERNATIONAL | 96,266 | 1% | ▼ | -19,500 |
| 2025-08-19 | 319A | モルガン・スタンレーMUFG証券株式会社 | 141,200 | 2% | ▼ | -2,700 |
| 2025-07-31 | 319A | GOLDMAN SACHS INTERNATIONAL | 140,866 | 2% | ▼ | -800 |
| 2025-08-06 | 319A | モルガン・スタンレーMUFG証券株式会社 | 174,100 | 2% | ▼ | -18,800 |
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 | 280,500 | 0 | 150,600 | 0 | 129,900 | 0 |
| 2025-08-08 | 277,700 | 0 | 151,700 | 0 | 126,000 | 0 |
| 2025-08-15 | 293,000 | 400 | 157,600 | 400 | 135,400 | 0 |
| 2025-08-22 | 320,300 | 0 | 156,400 | 0 | 163,900 | 0 |