[5955]ヤマシナ:【ねじ生産】自動車向け5割VTH傘下で再建中
Yahoo! 【スタンダード/14金属製品】 売上高:118020 当期純利益:2600 総資産:179310 時価:123億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 89 | 89 | 87 | 88 | 1,317,200 | -2,000,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
20250926 | 85 | 92 | 85 | 89 | 3,318,000 | -1,570,800 | 105% | ▲ | 2282 | 0 | 0 | 100% | 9% |
20250919 | 83 | 83 | 81 | 83 | 870,300 | -1,028,100 | 101% | ▲ | 8552 | 0 | 5 | 90% | 1% |
20251002 | 86 | 88 | 84 | 85 | 1,493,500 | -1,024,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
20251003 | 85 | 85 | 84 | 85 | 880,700 | -612,800 | 100% | -- | 8585 | 0 | 0 | 96% | 4% |
20250916 | 83 | 84 | 82 | 83 | 1,050,500 | -441,700 | 100% | -- | 8585 | 0 | 8 | 90% | 0% |
20250910 | 84 | 85 | 83 | 85 | 811,100 | -435,400 | 102% | ▲ | 5552 | 0 | 11 | 92% | 2% |
20250908 | 85 | 86 | 84 | 85 | 1,185,700 | -383,300 | 101% | ▲ | 2252 | 0 | 0 | 92% | 1% |
20251008 | 87 | 87 | 85 | 86 | 946,100 | -294,100 | 100% | -- | 5525 | 0 | 0 | 97% | 5% |
20250930 | 88 | 88 | 86 | 87 | 1,149,700 | -167,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
20250917 | 83 | 84 | 82 | 82 | 930,000 | -120,500 | 99% | ▼ | 5558 | 0 | 7 | 89% | 0% |
20251007 | 86 | 87 | 85 | 86 | 1,240,200 | -85,200 | 100% | -- | 5555 | 0 | 0 | 97% | 5% |
20250909 | 84 | 85 | 83 | 83 | 1,246,500 | 60,800 | 98% | ▼ | 7777 | 0 | 12 | 90% | 0% |
20250922 | 83 | 84 | 82 | 83 | 951,300 | 81,000 | 100% | -- | 1144 | 0 | 4 | 90% | 1% |
20250911 | 84 | 86 | 84 | 85 | 1,108,200 | 297,100 | 100% | -- | 1144 | 0 | 10 | 92% | 2% |
20250912 | 85 | 85 | 82 | 83 | 1,492,200 | 384,000 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
20251006 | 86 | 87 | 85 | 86 | 1,325,400 | 444,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 5% |
20250924 | 84 | 87 | 83 | 86 | 1,589,200 | 637,900 | 104% | ▲ | 1111 | 0 | 3 | 93% | 5% |
20250918 | 83 | 84 | 81 | 82 | 1,898,400 | 968,400 | 100% | -- | 4744 | 0 | 6 | 89% | 0% |
20251001 | 88 | 89 | 83 | 84 | 2,518,400 | 1,368,700 | 97% | ▼▼▼ | 1747 | 24 | 0 | 94% | 2% |
20250925 | 86 | 90 | 84 | 85 | 4,888,800 | 3,299,600 | 99% | ▼ | 1117 | 0 | 0 | 94% | 4% |
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 | 4,699,000 | 150,400 | 943,000 | 0 | 3,756,000 | 150,400 |
2025-09-19 | 4,674,300 | 151,800 | 963,300 | 0 | 3,711,000 | 151,800 |
2025-09-26 | 4,510,800 | 204,000 | 1,066,000 | 0 | 3,444,800 | 204,000 |
2025-10-03 | 4,361,600 | 205,000 | 944,700 | 0 | 3,416,900 | 205,000 |