[5936]洋シャタ:【シャッター】商業施設・ビル・工場向けシャッター・ドア
Yahoo! 【スタンダード/14金属製品】 売上高:208710 当期純利益:7920 総資産:187190 時価:59億円
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 | 964 | 964 | 954 | 960 | 3,500 | -20,600 | 100% | ▼ | 8288 | 0 | 0 | 100% | 10% |
| 20250910 | 873 | 881 | 871 | 874 | 4,500 | -9,100 | 100% | ▲ | 8282 | 0 | 9 | 100% | 4% |
| 20250911 | 875 | 879 | 871 | 875 | 4,500 | 0 | 100% | ▲▲ | 8522 | 0 | 8 | 100% | 4% |
| 20251010 | 936 | 936 | 922 | 928 | 5,400 | -1,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250912 | 876 | 880 | 873 | 879 | 6,200 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 7 | 100% | 4% |
| 20250918 | 886 | 886 | 879 | 881 | 6,700 | -3,900 | 100% | ▼ | 8828 | 0 | 4 | 100% | 4% |
| 20251009 | 950 | 950 | 935 | 939 | 7,000 | -200 | 99% | ▼▼▼ | 8828 | 0 | 0 | 97% | 7% |
| 20251008 | 949 | 958 | 944 | 952 | 7,200 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250926 | 960 | 960 | 941 | 952 | 8,000 | -19,000 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 20250916 | 876 | 890 | 876 | 884 | 8,700 | 2,500 | 101% | ▲▲▲▲ | 1141 | 0 | 6 | 100% | 4% |
| 20251003 | 955 | 966 | 945 | 960 | 9,600 | -7,100 | 100% | -- | 2225 | 0 | 0 | 100% | 10% |
| 20250929 | 963 | 963 | 951 | 962 | 9,900 | 1,900 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250917 | 884 | 887 | 881 | 885 | 10,600 | 1,900 | 100% | ▲▲▲▲▲ | 7111 | 0 | 5 | 100% | 4% |
| 20250908 | 874 | 878 | 872 | 878 | 11,100 | -300 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20250909 | 880 | 889 | 855 | 870 | 13,600 | 2,500 | 99% | ▼ | 1717 | 0 | 10 | 99% | 4% |
| 20251002 | 943 | 964 | 943 | 960 | 16,700 | -14,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250930 | 954 | 962 | 943 | 953 | 20,400 | 10,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250919 | 881 | 900 | 877 | 895 | 23,100 | 16,400 | 102% | ▲ | 1771 | 0 | 3 | 100% | 5% |
| 20251006 | 966 | 973 | 952 | 964 | 24,100 | 14,500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250922 | 900 | 917 | 883 | 903 | 25,900 | 2,800 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250925 | 940 | 960 | 935 | 949 | 27,000 | -14,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251001 | 953 | 953 | 921 | 940 | 31,300 | 10,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250924 | 918 | 950 | 917 | 945 | 41,700 | 15,800 | 105% | ▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
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 | 106,500 | 200 | 47,500 | 0 | 59,000 | 200 |
| 2025-09-19 | 126,200 | 400 | 61,800 | 0 | 64,400 | 400 |
| 2025-09-26 | 136,500 | 800 | 74,600 | 0 | 61,900 | 800 |
| 2025-10-03 | 164,500 | 1,600 | 107,300 | 0 | 57,200 | 1,600 |