[3232]三重交ＧＨＤ:【バス】近鉄系のバス大手、三重交通、三交不動産など
Yahoo! 【プライム/不動産業】 売上高:1038490 当期純利益:60580 総資産:1816130 時価:583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 540 | 546 | 540 | 544 | 117,300 | 49,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250908 | 549 | 554 | 549 | 554 | 203,700 | 93,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250825 | 546 | 552 | 544 | 550 | 148,700 | 89,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250829 | 536 | 538 | 532 | 533 | 99,300 | 35,000 | 99% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20250818 | 553 | 553 | 545 | 548 | 131,500 | 44,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20250911 | 547 | 560 | 545 | 545 | 202,600 | 141,500 | 99% | ▼▼▼ | 1777 | 24 | 0 | 98% | 2% |
| 20250905 | 545 | 550 | 544 | 549 | 110,000 | -113,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250902 | 538 | 540 | 536 | 538 | 68,200 | -25,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250909 | 555 | 561 | 552 | 553 | 167,900 | -35,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250812 | 543 | 553 | 540 | 552 | 256,100 | -24,300 | 101% | ▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 14% |
| 20250901 | 533 | 539 | 533 | 537 | 94,000 | -5,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20250815 | 550 | 552 | 544 | 550 | 86,800 | -35,100 | 101% | ▲ | 2822 | 0 | 0 | 100% | 12% |
| 20250819 | 547 | 553 | 546 | 551 | 139,000 | 7,500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 12% |
| 20250813 | 552 | 553 | 546 | 551 | 167,500 | -88,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 13% |
| 20250904 | 543 | 545 | 539 | 545 | 223,400 | 106,100 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 99% | 2% |
| 20250826 | 550 | 550 | 539 | 539 | 179,200 | 30,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250814 | 549 | 551 | 546 | 547 | 121,900 | -45,600 | 99% | ▼▼ | 8588 | 0 | 0 | 99% | 13% |
| 20250820 | 550 | 551 | 545 | 546 | 78,500 | -60,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250912 | 547 | 550 | 541 | 544 | 190,800 | -11,800 | 100% | ▼▼▼▼ | 8858 | 24 | 0 | 98% | 2% |
| 20250828 | 533 | 536 | 531 | 536 | 64,300 | -92,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250822 | 543 | 546 | 541 | 546 | 59,100 | -17,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250827 | 540 | 540 | 533 | 534 | 157,200 | -22,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250910 | 552 | 552 | 548 | 551 | 61,100 | -106,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250821 | 546 | 549 | 544 | 544 | 76,200 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 211,800 | 1,719,600 | 37,400 | 1,712,400 | 174,400 | 7,200 |
| 2025-08-22 | 166,200 | 1,721,400 | 31,800 | 1,714,500 | 134,400 | 6,900 |
| 2025-08-29 | 179,800 | 1,730,700 | 37,200 | 1,717,100 | 142,600 | 13,600 |
| 2025-09-05 | 157,800 | 1,858,500 | 20,600 | 1,840,300 | 137,200 | 18,200 |