[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,190 | 1,200 | 1,190 | 1,190 | 600 | -100 | 100% | ▼▼▼ | 5888 | 0 | 0 | 97% | 0% |
| 20251121 | 1,191 | 1,191 | 1,191 | 1,191 | 400 | 300 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251212 | 1,185 | 1,185 | 1,176 | 1,180 | 4,600 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251127 | 1,200 | 1,200 | 1,176 | 1,191 | 1,600 | -1,600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251211 | 1,190 | 1,190 | 1,180 | 1,185 | 2,900 | 2,400 | 100% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251201 | 1,192 | 1,200 | 1,192 | 1,192 | 800 | -3,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 0% |
| 20251202 | 1,194 | 1,197 | 1,192 | 1,192 | 300 | -500 | 100% | -- | 8525 | 0 | 0 | 99% | 0% |
| 20251203 | 1,185 | 1,189 | 1,181 | 1,186 | 2,900 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251204 | 1,185 | 1,185 | 1,180 | 1,180 | 1,700 | -1,200 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 0% |
| 20251208 | 1,187 | 1,189 | 1,170 | 1,182 | 1,800 | -3,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251217 | 1,190 | 1,198 | 1,190 | 1,194 | 600 | -1,500 | 100% | ▲▲▲ | 5282 | 0 | 0 | 99% | 1% |
| 20251117 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | -700 | 99% | ▼ | 8558 | 0 | 0 | 97% | 1% |
| 20251216 | 1,191 | 1,198 | 1,185 | 1,190 | 2,100 | -8,700 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251215 | 1,237 | 1,237 | 1,186 | 1,186 | 10,800 | 6,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251210 | 1,188 | 1,188 | 1,186 | 1,186 | 500 | 300 | 100% | -- | 1414 | 0 | 0 | 98% | 1% |
| 20251209 | 1,186 | 1,186 | 1,186 | 1,186 | 200 | -1,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251205 | 1,180 | 1,193 | 1,175 | 1,193 | 5,100 | 3,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20251128 | 1,191 | 1,203 | 1,178 | 1,197 | 4,000 | 2,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251126 | 1,196 | 1,202 | 1,190 | 1,202 | 3,200 | 1,700 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251125 | 1,203 | 1,206 | 1,196 | 1,196 | 1,500 | 1,100 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251120 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | -500 | 100% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20251118 | 1,200 | 1,200 | 1,195 | 1,195 | 700 | 600 | 100% | ▼▼ | 4747 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 24,600 | 0 | 19,000 | 0 | 5,600 | 0 |
| 2025-11-28 | 24,900 | 0 | 19,400 | 0 | 5,500 | 0 |
| 2025-12-05 | 25,800 | 0 | 20,200 | 0 | 5,600 | 0 |
| 2025-12-12 | 25,500 | 0 | 19,900 | 0 | 5,600 | 0 |