[5410]合同鉄:【電炉】H形鋼や線材異形棒鋼も
Yahoo! 【プライム/鉄鋼】 売上高:2051990 当期純利益:113220 総資産:2541590 時価:708億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 4,160 | 4,180 | 4,115 | 4,130 | 60,400 | -8,800 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20250917 | 4,210 | 4,210 | 4,145 | 4,145 | 69,200 | 10,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250820 | 4,020 | 4,060 | 4,015 | 4,020 | 41,900 | -24,000 | 100% | ▼ | 2228 | 51 | 13 | 99% | 5% |
| 20250916 | 4,230 | 4,250 | 4,205 | 4,220 | 59,200 | 7,000 | 100% | -- | 7774 | 51 | 0 | 97% | 5% |
| 20250903 | 4,180 | 4,265 | 4,175 | 4,185 | 117,400 | 36,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250902 | 4,155 | 4,190 | 4,130 | 4,180 | 81,200 | 33,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250912 | 4,235 | 4,255 | 4,215 | 4,220 | 52,200 | -22,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20250911 | 4,275 | 4,300 | 4,225 | 4,235 | 74,900 | -15,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250910 | 4,315 | 4,330 | 4,245 | 4,255 | 90,400 | -8,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250904 | 4,215 | 4,225 | 4,170 | 4,215 | 46,800 | -70,600 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 6% |
| 20250901 | 4,140 | 4,150 | 4,105 | 4,110 | 47,700 | 10,300 | 99% | ▼ | 4117 | 0 | 0 | 99% | 6% |
| 20250821 | 4,040 | 4,065 | 4,015 | 4,050 | 45,100 | 3,200 | 101% | ▲ | 1411 | 0 | 12 | 100% | 6% |
| 20250818 | 4,010 | 4,040 | 3,995 | 4,000 | 34,200 | 1,800 | 100% | -- | 1174 | 51 | 14 | 99% | 7% |
| 20250829 | 4,115 | 4,150 | 4,095 | 4,145 | 37,400 | 2,300 | 100% | ▲▲▲ | 1741 | 0 | 7 | 100% | 7% |
| 20250826 | 4,135 | 4,145 | 4,075 | 4,075 | 43,600 | -73,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250822 | 4,065 | 4,070 | 4,035 | 4,070 | 44,100 | -1,000 | 100% | ▲▲ | 2222 | 0 | 11 | 100% | 7% |
| 20250819 | 4,015 | 4,055 | 3,995 | 4,025 | 65,900 | 31,700 | 101% | ▲ | 1411 | 0 | 14 | 99% | 7% |
| 20250828 | 4,115 | 4,130 | 4,100 | 4,130 | 35,100 | -15,400 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250905 | 4,240 | 4,320 | 4,240 | 4,320 | 109,400 | 62,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250908 | 4,325 | 4,350 | 4,310 | 4,325 | 79,200 | -30,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250827 | 4,100 | 4,125 | 4,080 | 4,115 | 50,500 | 6,900 | 101% | ▲ | 7171 | 0 | 8 | 99% | 8% |
| 20250825 | 4,070 | 4,155 | 4,070 | 4,140 | 116,600 | 72,500 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 8% |
| 20250909 | 4,340 | 4,390 | 4,315 | 4,340 | 98,700 | 19,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 147,400 | 19,000 | 112,300 | 7,400 | 35,100 | 11,600 |
| 2025-08-29 | 156,800 | 18,500 | 116,200 | 7,400 | 40,600 | 11,100 |
| 2025-09-05 | 148,300 | 14,000 | 109,700 | 7,800 | 38,600 | 6,200 |
| 2025-09-12 | 145,000 | 7,100 | 103,100 | 300 | 41,900 | 6,800 |