[3440]日創プロニ:【金属加工】加工工程の一括受注が強み建材など自社製品も出荷
Yahoo! 【スタンダード/金属製品】 売上高:176940 当期純利益:10940 総資産:224050 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,070 | 1,070 | 1,061 | 1,064 | 7,100 | -12,100 | 99% | ▼ | 5528 | 0 | 15 | 99% | 7% |
| 20250730 | 1,067 | 1,077 | 1,067 | 1,075 | 10,100 | 3,000 | 101% | ▲ | 1171 | 0 | 14 | 100% | 8% |
| 20250815 | 1,099 | 1,103 | 1,098 | 1,100 | 11,300 | -14,600 | 100% | ▲ | 8282 | 0 | 5 | 99% | 7% |
| 20250807 | 1,105 | 1,125 | 1,105 | 1,114 | 17,000 | -8,500 | 101% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 11% |
| 20250728 | 1,065 | 1,070 | 1,061 | 1,070 | 19,200 | 11,200 | 100% | ▲ | 4771 | 0 | 16 | 100% | 9% |
| 20250819 | 1,138 | 1,138 | 1,120 | 1,130 | 21,100 | -600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250818 | 1,100 | 1,125 | 1,100 | 1,118 | 21,700 | 10,400 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 9% |
| 20250822 | 1,163 | 1,163 | 1,142 | 1,147 | 23,500 | -8,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250806 | 1,086 | 1,110 | 1,086 | 1,105 | 25,500 | -400 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 10% |
| 20250805 | 1,076 | 1,099 | 1,076 | 1,091 | 25,900 | -100 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20250814 | 1,102 | 1,109 | 1,094 | 1,095 | 25,900 | -13,000 | 100% | ▼ | 8228 | 0 | 8 | 98% | 7% |
| 20250804 | 1,065 | 1,075 | 1,063 | 1,075 | 26,000 | -700 | 100% | ▲ | 8282 | 0 | 11 | 100% | 7% |
| 20250801 | 1,082 | 1,083 | 1,062 | 1,074 | 26,700 | -15,100 | 100% | ▼ | 2828 | 0 | 13 | 100% | 7% |
| 20250825 | 1,190 | 1,192 | 1,171 | 1,179 | 29,500 | 6,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250808 | 1,109 | 1,128 | 1,109 | 1,114 | 31,400 | 14,400 | 100% | -- | 1114 | 0 | 11 | 100% | 11% |
| 20250820 | 1,139 | 1,145 | 1,131 | 1,143 | 31,900 | 10,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250821 | 1,145 | 1,162 | 1,138 | 1,156 | 32,200 | 300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250813 | 1,091 | 1,120 | 1,086 | 1,100 | 38,900 | -17,700 | 101% | ▲ | 2222 | 0 | 7 | 99% | 9% |
| 20250826 | 1,190 | 1,190 | 1,160 | 1,176 | 39,900 | 10,400 | 100% | ▼ | 7747 | 0 | 0 | 100% | 11% |
| 20250731 | 1,074 | 1,079 | 1,073 | 1,076 | 41,800 | 31,700 | 100% | ▲▲ | 1111 | 0 | 13 | 100% | 8% |
| 20250812 | 1,088 | 1,104 | 1,032 | 1,094 | 56,600 | 25,200 | 98% | ▼ | 7777 | 0 | 7 | 98% | 9% |
| 20250827 | 1,177 | 1,178 | 1,141 | 1,161 | 66,400 | 26,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250828 | 1,111 | 1,114 | 1,077 | 1,112 | 105,800 | 39,400 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 223,100 | 0 | 103,600 | 0 | 119,500 | 0 |
| 2025-08-08 | 211,800 | 0 | 108,600 | 0 | 103,200 | 0 |
| 2025-08-15 | 191,700 | 0 | 110,400 | 0 | 81,300 | 0 |
| 2025-08-22 | 181,400 | 0 | 103,800 | 0 | 77,600 | 0 |