[5970]ジーテクト:【自動車骨格部品】ホンダ向け多いプレス部品のほか精密部品
Yahoo! 【プライム/14金属製品】 売上高:3392330 当期純利益:124400 総資産:3213860 時価:872億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,045 | 2,051 | 2,035 | 2,045 | 63,200 | -2,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250909 | 2,043 | 2,058 | 2,038 | 2,054 | 91,500 | 28,300 | 100% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
20250910 | 2,048 | 2,051 | 2,036 | 2,040 | 104,300 | 12,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
20250911 | 2,039 | 2,044 | 1,997 | 2,006 | 108,200 | 3,900 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
20250912 | 2,018 | 2,027 | 2,002 | 2,005 | 93,900 | -14,300 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
20250916 | 2,003 | 2,038 | 2,002 | 2,035 | 59,300 | -34,600 | 101% | ▲ | 2582 | 0 | 0 | 99% | 5% |
20250917 | 2,029 | 2,029 | 2,010 | 2,022 | 52,500 | -6,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
20250918 | 2,020 | 2,020 | 2,003 | 2,006 | 58,500 | 6,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
20250919 | 2,008 | 2,023 | 1,977 | 1,983 | 131,300 | 72,800 | 99% | ▼▼▼ | 1777 | 24 | 0 | 97% | 1% |
20250922 | 1,983 | 2,009 | 1,978 | 1,994 | 75,000 | -56,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
20250924 | 2,000 | 2,007 | 1,981 | 1,992 | 71,900 | -3,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
20250925 | 1,995 | 2,004 | 1,987 | 2,003 | 58,700 | -13,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
20250926 | 2,005 | 2,026 | 1,996 | 2,020 | 104,800 | 46,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
20250929 | 1,980 | 1,996 | 1,965 | 1,984 | 81,000 | -23,800 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
20250930 | 1,992 | 1,992 | 1,955 | 1,982 | 76,400 | -4,600 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 1% |
20251001 | 1,965 | 1,965 | 1,904 | 1,914 | 111,100 | 34,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20251002 | 1,911 | 1,925 | 1,891 | 1,922 | 64,300 | -46,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
20251003 | 1,928 | 1,938 | 1,922 | 1,933 | 51,500 | -12,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
20251006 | 1,970 | 1,980 | 1,954 | 1,955 | 87,400 | 35,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 2% |
20251007 | 1,955 | 1,986 | 1,945 | 1,985 | 99,600 | 12,200 | 102% | ▲▲▲▲ | 1771 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-03 | 5970 | Barclays Bank PLC | 176,574 | 0% | ▼ | -45,100 |
2025-10-01 | 5970 | Barclays Bank PLC | 221,674 | 1% | ▼ | -46,100 |
2025-09-24 | 5970 | Barclays Bank PLC | 267,774 | 1% | ▲ | 41,700 |
2025-09-22 | 5970 | Barclays Bank PLC | 226,074 | 1% | ▲ |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 171,500 | 16,500 | 104,300 | 0 | 67,200 | 16,500 |
2025-09-26 | 169,300 | 62,000 | 105,600 | 500 | 63,700 | 61,500 |
2025-09-19 | 180,400 | 16,300 | 109,300 | 0 | 71,100 | 16,300 |
2025-09-12 | 181,300 | 15,300 | 113,400 | 0 | 67,900 | 15,300 |