[5410]合同鉄:【電炉】H形鋼や線材異形棒鋼も
Yahoo! 【プライム/12鉄鋼】 売上高:2051990 当期純利益:113220 総資産:2541590 時価:671億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,815 | 3,870 | 3,810 | 3,825 | 66,100 | -16,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250929 | 4,090 | 4,115 | 4,055 | 4,065 | 96,600 | -10,400 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250930 | 4,055 | 4,060 | 3,950 | 3,980 | 82,300 | -14,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251001 | 3,950 | 3,955 | 3,890 | 3,890 | 73,000 | -9,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251002 | 3,910 | 3,920 | 3,850 | 3,880 | 59,300 | -13,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251009 | 3,940 | 3,960 | 3,925 | 3,945 | 34,200 | -16,500 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251003 | 3,885 | 3,910 | 3,880 | 3,895 | 40,500 | -18,800 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251010 | 3,920 | 3,920 | 3,840 | 3,845 | 82,500 | 48,300 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251017 | 3,905 | 3,940 | 3,900 | 3,900 | 42,200 | 4,900 | 99% | ▼ | 7747 | 51 | 0 | 93% | 2% |
| 20250919 | 4,145 | 4,160 | 4,115 | 4,135 | 80,400 | 20,000 | 100% | ▲ | 7471 | 0 | 0 | 95% | 2% |
| 20251008 | 3,980 | 3,995 | 3,935 | 3,935 | 50,700 | -8,700 | 99% | ▼ | 5828 | 51 | 0 | 91% | 1% |
| 20251020 | 3,935 | 3,945 | 3,900 | 3,915 | 38,300 | -3,900 | 100% | ▲ | 2522 | 0 | 0 | 93% | 2% |
| 20250922 | 4,140 | 4,170 | 4,135 | 4,140 | 54,500 | -25,900 | 100% | ▲▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251015 | 3,865 | 3,920 | 3,860 | 3,905 | 44,400 | -21,700 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251016 | 3,905 | 3,945 | 3,905 | 3,945 | 37,300 | -7,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250926 | 4,185 | 4,210 | 4,175 | 4,190 | 107,000 | 35,800 | 100% | -- | 1474 | 0 | 0 | 97% | 2% |
| 20250924 | 4,150 | 4,185 | 4,135 | 4,170 | 58,400 | 3,900 | 101% | ▲▲▲ | 1411 | 0 | 0 | 96% | 2% |
| 20251007 | 3,955 | 3,995 | 3,950 | 3,970 | 59,400 | 1,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 91% | 2% |
| 20251006 | 3,985 | 3,990 | 3,930 | 3,940 | 58,400 | 17,900 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20250925 | 4,190 | 4,205 | 4,175 | 4,190 | 71,200 | 12,800 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 144,700 | 9,200 | 98,600 | 400 | 46,100 | 8,800 |
| 2025-09-26 | 136,100 | 71,000 | 92,900 | 300 | 43,200 | 70,700 |
| 2025-10-03 | 147,300 | 7,700 | 96,900 | 300 | 50,400 | 7,400 |
| 2025-10-10 | 155,200 | 7,200 | 99,600 | 400 | 55,600 | 6,800 |