[5271]トーヨアサノ:【コンクリートパイル】東洋鉄工系不動産賃貸も
Yahoo! 【スタンダード/ガラス･土石製品】 売上高:144020 当期純利益:3630 総資産:161480 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 2,302 | 2,530 | 2,302 | 2,480 | 4,600 | 4,000 | 108% | ▲ | 1171 | 0 | 1 | 100% | 8% |
| 20250827 | 2,334 | 2,397 | 2,334 | 2,397 | 1,600 | 700 | 103% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250903 | 2,393 | 2,460 | 2,393 | 2,422 | 3,800 | -3,700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20250902 | 2,430 | 2,430 | 2,347 | 2,417 | 7,500 | 2,900 | 97% | ▼ | 7117 | 0 | 0 | 97% | 6% |
| 20250905 | 2,421 | 2,421 | 2,387 | 2,421 | 900 | -2,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250821 | 2,309 | 2,345 | 2,309 | 2,345 | 300 | -600 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250908 | 2,408 | 2,408 | 2,385 | 2,387 | 2,400 | 1,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250825 | 2,340 | 2,350 | 2,340 | 2,350 | 1,700 | 1,200 | 101% | ▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250818 | 2,300 | 2,301 | 2,299 | 2,301 | 1,000 | 700 | 99% | ▼ | 7117 | 0 | 11 | 98% | 3% |
| 20250910 | 2,354 | 2,355 | 2,354 | 2,355 | 3,500 | 1,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250909 | 2,387 | 2,387 | 2,370 | 2,370 | 2,000 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250826 | 2,331 | 2,349 | 2,331 | 2,335 | 900 | -800 | 99% | ▼ | 8888 | 0 | 5 | 99% | 3% |
| 20250822 | 2,338 | 2,338 | 2,333 | 2,333 | 500 | 200 | 99% | ▼ | 7117 | 0 | 7 | 99% | 3% |
| 20250820 | 2,303 | 2,322 | 2,303 | 2,318 | 900 | -200 | 101% | ▲ | 8222 | 0 | 9 | 99% | 3% |
| 20250911 | 2,354 | 2,376 | 2,348 | 2,348 | 600 | -2,900 | 100% | ▼▼▼▼▼ | 2858 | 0 | 0 | 95% | 2% |
| 20250912 | 2,348 | 2,348 | 2,345 | 2,345 | 500 | -100 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250819 | 2,301 | 2,337 | 2,301 | 2,301 | 1,100 | 100 | 100% | -- | 1114 | 0 | 10 | 98% | 2% |
| 20250829 | 2,318 | 2,318 | 2,300 | 2,300 | 600 | -700 | 100% | -- | 8225 | 0 | 2 | 96% | 1% |
| 20250828 | 2,307 | 2,340 | 2,257 | 2,300 | 1,300 | -300 | 96% | ▼ | 8888 | 0 | 3 | 96% | 1% |
| 20250916 | 2,339 | 2,349 | 2,327 | 2,327 | 700 | 200 | 99% | ▼▼▼▼▼▼▼ | 1777 | 0 | 0 | 94% | 1% |
| 20250917 | 2,326 | 2,328 | 2,326 | 2,328 | 500 | -200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250918 | 2,332 | 2,332 | 2,331 | 2,331 | 400 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 10,200 | 0 | 3,600 | 0 | 6,600 | 0 |
| 2025-08-29 | 9,400 | 0 | 3,400 | 0 | 6,000 | 0 |
| 2025-09-05 | 12,100 | 0 | 3,700 | 0 | 8,400 | 0 |
| 2025-09-12 | 12,000 | 0 | 3,900 | 0 | 8,100 | 0 |