[5905]日カン:【缶】塗料用18リットル缶や粉ミルク用の缶
Yahoo! 【スタンダード/金属製品】 売上高:112590 当期純利益:-3350 総資産:129660 時価:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,336 | 1,347 | 1,315 | 1,315 | 2,800 | 1,200 | 98% | ▼▼▼▼▼▼▼▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20250819 | 1,326 | 1,327 | 1,326 | 1,327 | 200 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250820 | 1,331 | 1,331 | 1,327 | 1,327 | 200 | 0 | 100% | -- | 2225 | 0 | 0 | 93% | 1% |
| 20250821 | 1,335 | 1,338 | 1,308 | 1,336 | 1,000 | 800 | 101% | ▲ | 1711 | 0 | 0 | 94% | 2% |
| 20250822 | 1,329 | 1,329 | 1,310 | 1,328 | 500 | -500 | 99% | ▼ | 8288 | 0 | 0 | 93% | 1% |
| 20250825 | 1,328 | 1,329 | 1,308 | 1,318 | 1,700 | 1,200 | 99% | ▼▼ | 4777 | 0 | 0 | 93% | 0% |
| 20250826 | 1,318 | 1,324 | 1,318 | 1,324 | 1,000 | -700 | 100% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250827 | 1,315 | 1,323 | 1,315 | 1,323 | 200 | -800 | 100% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250828 | 1,313 | 1,314 | 1,305 | 1,314 | 1,100 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250829 | 1,313 | 1,313 | 1,301 | 1,312 | 800 | -300 | 100% | ▼▼▼ | 8858 | 0 | 0 | 93% | 0% |
| 20250901 | 1,301 | 1,314 | 1,295 | 1,295 | 3,300 | 2,500 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20250902 | 1,295 | 1,297 | 1,295 | 1,296 | 1,000 | -2,300 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20250904 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250905 | 1,316 | 1,316 | 1,286 | 1,296 | 1,800 | 1,700 | 100% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20250908 | 1,296 | 1,301 | 1,286 | 1,296 | 1,300 | -500 | 100% | -- | 8585 | 0 | 0 | 94% | 0% |
| 20250909 | 1,307 | 1,307 | 1,283 | 1,293 | 2,600 | 1,300 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250910 | 1,287 | 1,287 | 1,283 | 1,283 | 1,100 | -1,500 | 99% | ▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20250911 | 1,283 | 1,285 | 1,281 | 1,285 | 1,000 | -100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250912 | 1,285 | 1,287 | 1,275 | 1,275 | 2,300 | 1,300 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250916 | 1,280 | 1,287 | 1,278 | 1,287 | 300 | -2,000 | 101% | ▲ | 5282 | 0 | 0 | 96% | 1% |
| 20250917 | 1,287 | 1,288 | 1,278 | 1,281 | 700 | 400 | 100% | ▼ | 1417 | 0 | 0 | 96% | 0% |
| 20250918 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | -600 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
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 | 58,300 | 0 | 46,800 | 0 | 11,500 | 0 |
| 2025-09-05 | 56,700 | 0 | 46,100 | 0 | 10,600 | 0 |
| 2025-08-29 | 54,900 | 0 | 45,400 | 0 | 9,500 | 0 |
| 2025-08-22 | 56,600 | 0 | 46,900 | 0 | 9,700 | 0 |