[5903]ＳＨＩＮＰＯ:【無煙ロースター】無煙ロースターで首位、店舗開発・設備・保守も
Yahoo! 【スタンダード/14金属製品】 売上高:72110 当期純利益:6610 総資産:82950 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 1,229 | 1,229 | 1,221 | 1,221 | 1,200 | -2,200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 0% |
| 20251003 | 1,217 | 1,223 | 1,210 | 1,220 | 2,500 | -400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20251002 | 1,233 | 1,233 | 1,218 | 1,219 | 2,900 | -9,300 | 100% | ▼▼▼ | 2528 | 0 | 0 | 98% | 0% |
| 20251001 | 1,232 | 1,232 | 1,218 | 1,220 | 12,200 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250926 | 1,229 | 1,233 | 1,229 | 1,230 | 500 | -400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251010 | 1,235 | 1,235 | 1,224 | 1,225 | 8,200 | 7,000 | 100% | ▼ | 1717 | 0 | 0 | 99% | 0% |
| 20251009 | 1,233 | 1,233 | 1,227 | 1,230 | 1,200 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251008 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 | -200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251006 | 1,242 | 1,242 | 1,217 | 1,232 | 3,400 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250930 | 1,236 | 1,236 | 1,234 | 1,234 | 900 | -4,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 0% |
| 20250909 | 1,240 | 1,240 | 1,233 | 1,233 | 500 | 300 | 100% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250925 | 1,243 | 1,243 | 1,228 | 1,228 | 900 | -3,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250922 | 1,235 | 1,247 | 1,229 | 1,229 | 1,700 | -300 | 100% | ▼ | 2258 | 0 | 0 | 99% | 1% |
| 20250917 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | -1,100 | 100% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250911 | 1,230 | 1,233 | 1,230 | 1,233 | 1,000 | 0 | 100% | -- | 5885 | 0 | 0 | 99% | 3% |
| 20250910 | 1,233 | 1,233 | 1,231 | 1,233 | 1,000 | 500 | 100% | -- | 7774 | 0 | 0 | 99% | 3% |
| 20250929 | 1,243 | 1,244 | 1,230 | 1,243 | 5,800 | 5,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250924 | 1,232 | 1,250 | 1,229 | 1,240 | 4,800 | 3,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250919 | 1,235 | 1,235 | 1,228 | 1,235 | 2,000 | 1,300 | 100% | -- | 7714 | 0 | 0 | 100% | 2% |
| 20250918 | 1,230 | 1,243 | 1,230 | 1,235 | 700 | 600 | 100% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250912 | 1,239 | 1,239 | 1,230 | 1,234 | 1,200 | 200 | 100% | ▲ | 1411 | 0 | 0 | 100% | 3% |
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 | 36,400 | 0 | 25,000 | 0 | 11,400 | 0 |
| 2025-09-19 | 30,700 | 0 | 22,100 | 0 | 8,600 | 0 |
| 2025-09-26 | 35,100 | 0 | 26,300 | 0 | 8,800 | 0 |
| 2025-10-03 | 27,300 | 0 | 19,900 | 0 | 7,400 | 0 |