[5603]虹技:【鋳型中心】自動車用マンホールや圧延ロールも
Yahoo! 【スタンダード/鉄鋼】 売上高:263170 当期純利益:7980 総資産:337140 時価:42億円
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 | 1,219 | 1,221 | 1,210 | 1,221 | 2,400 | -3,200 | 100% | ▲▲▲ | 2222 | 0 | 4 | 99% | 3% |
| 20250826 | 1,222 | 1,222 | 1,209 | 1,214 | 2,900 | -2,700 | 99% | ▼ | 8888 | 0 | 8 | 99% | 6% |
| 20250820 | 1,229 | 1,229 | 1,210 | 1,210 | 5,500 | -7,700 | 99% | ▼▼ | 8828 | 0 | 12 | 98% | 7% |
| 20250825 | 1,229 | 1,234 | 1,221 | 1,221 | 5,600 | -2,900 | 100% | ▲ | 2222 | 0 | 9 | 99% | 6% |
| 20250829 | 1,215 | 1,219 | 1,206 | 1,219 | 5,600 | -4,500 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 3% |
| 20250821 | 1,212 | 1,222 | 1,212 | 1,220 | 6,200 | 700 | 101% | ▲ | 7171 | 0 | 10 | 99% | 8% |
| 20250902 | 1,227 | 1,233 | 1,212 | 1,230 | 7,900 | 5,500 | 101% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 4% |
| 20250822 | 1,220 | 1,233 | 1,215 | 1,216 | 8,500 | 2,300 | 100% | ▼ | 1117 | 0 | 10 | 99% | 6% |
| 20250918 | 1,270 | 1,272 | 1,250 | 1,256 | 9,300 | -9,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250827 | 1,214 | 1,218 | 1,201 | 1,201 | 10,000 | 7,100 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 4% |
| 20250828 | 1,207 | 1,215 | 1,200 | 1,202 | 10,100 | 100 | 100% | ▲ | 7771 | 0 | 5 | 98% | 2% |
| 20250818 | 1,230 | 1,232 | 1,221 | 1,232 | 13,000 | 1,800 | 102% | ▲▲ | 1111 | 0 | 14 | 100% | 10% |
| 20250819 | 1,218 | 1,239 | 1,218 | 1,223 | 13,200 | 200 | 99% | ▼ | 1777 | 0 | 13 | 99% | 9% |
| 20250910 | 1,264 | 1,298 | 1,264 | 1,281 | 13,400 | -8,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250916 | 1,270 | 1,287 | 1,268 | 1,268 | 14,700 | -700 | 100% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20250912 | 1,255 | 1,274 | 1,250 | 1,271 | 15,400 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20250911 | 1,281 | 1,290 | 1,253 | 1,262 | 17,600 | 4,200 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 95% | 5% |
| 20250917 | 1,281 | 1,281 | 1,252 | 1,259 | 18,400 | 3,700 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 5% |
| 20250909 | 1,299 | 1,310 | 1,280 | 1,284 | 22,300 | -7,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250903 | 1,235 | 1,274 | 1,233 | 1,274 | 23,700 | 15,800 | 104% | ▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250908 | 1,340 | 1,340 | 1,299 | 1,299 | 29,400 | -20,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250904 | 1,280 | 1,338 | 1,280 | 1,299 | 41,000 | 17,300 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250905 | 1,333 | 1,348 | 1,302 | 1,329 | 49,800 | 8,800 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 | 120,900 | 5,500 | 68,600 | 0 | 52,300 | 5,500 |
| 2025-08-29 | 123,400 | 600 | 71,300 | 0 | 52,100 | 600 |
| 2025-09-05 | 147,900 | 1,000 | 73,600 | 0 | 74,300 | 1,000 |
| 2025-09-12 | 131,500 | 1,600 | 75,200 | 0 | 56,300 | 1,600 |