[3441]山王:【金属表面処理】電子部品の金メッキ加工金型製作も
Yahoo! 【スタンダード/14金属製品】 売上高:88020 当期純利益:3120 総資産:120540 時価:48億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 998 | 999 | 985 | 996 | 18,500 | -8,000 | 100% | ▼ | 2228 | 0 | 0 | 88% | 2% |
20251008 | 972 | 989 | 969 | 973 | 10,900 | 4,400 | 100% | ▲ | 1771 | 0 | 0 | 86% | 3% |
20251007 | 974 | 979 | 970 | 971 | 6,500 | -11,900 | 99% | ▼ | 8228 | 0 | 0 | 86% | 3% |
20251006 | 961 | 991 | 958 | 980 | 18,400 | -8,500 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
20251003 | 951 | 966 | 943 | 960 | 26,900 | 3,500 | 101% | ▲ | 1771 | 0 | 0 | 85% | 1% |
20251002 | 956 | 960 | 947 | 947 | 23,400 | 3,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
20251001 | 990 | 990 | 953 | 956 | 19,700 | 8,500 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
20250930 | 1,007 | 1,007 | 990 | 990 | 11,200 | -4,100 | 98% | ▼ | 8228 | 0 | 0 | 88% | 2% |
20250929 | 990 | 1,009 | 984 | 1,009 | 15,300 | 7,600 | 102% | ▲▲ | 1111 | 0 | 0 | 89% | 4% |
20250926 | 982 | 990 | 981 | 990 | 7,700 | -8,000 | 101% | ▲ | 8282 | 0 | 0 | 88% | 2% |
20250925 | 1,000 | 1,000 | 980 | 981 | 15,700 | -2,800 | 98% | ▼▼ | 2828 | 0 | 0 | 87% | 1% |
20250908 | 1,111 | 1,133 | 1,102 | 1,126 | 8,000 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 13% |
20250922 | 989 | 997 | 975 | 997 | 26,500 | -55,600 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
20250919 | 1,015 | 1,015 | 973 | 974 | 82,100 | 6,800 | 97% | ▼ | 7717 | 0 | 0 | 86% | 0% |
20250918 | 1,007 | 1,040 | 1,000 | 1,007 | 75,300 | 41,900 | 100% | ▲▲ | 1171 | 0 | 0 | 89% | 1% |
20250917 | 1,010 | 1,015 | 992 | 1,002 | 33,400 | -42,600 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
20250916 | 1,040 | 1,040 | 995 | 999 | 76,000 | -15,200 | 93% | ▼ | 8888 | 0 | 0 | 88% | 0% |
20250911 | 1,116 | 1,116 | 1,065 | 1,072 | 44,200 | 29,600 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
20250910 | 1,127 | 1,127 | 1,100 | 1,116 | 14,600 | 700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
20250909 | 1,136 | 1,137 | 1,118 | 1,131 | 13,900 | 5,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
20250912 | 1,052 | 1,082 | 1,033 | 1,078 | 91,200 | 47,000 | 101% | ▲ | 7771 | 10 | 0 | 95% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 236,700 | 400 | 186,600 | 400 | 50,100 | 0 |
2025-09-19 | 124,000 | 0 | 93,600 | 0 | 30,400 | 0 |
2025-09-26 | 109,400 | 0 | 79,700 | 0 | 29,700 | 0 |
2025-10-03 | 135,100 | 0 | 76,400 | 0 | 58,700 | 0 |