[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/金属製品】 売上高:3392330 当期純利益:124400 総資産:3213860 時価:864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,872 | 1,898 | 1,872 | 1,884 | 54,800 | -6,900 | 101% | ▲▲▲▲▲ | 2222 | 51 | 19 | 100% | 9% |
| 20250805 | 1,894 | 1,915 | 1,891 | 1,905 | 59,800 | -18,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250806 | 1,905 | 1,928 | 1,901 | 1,927 | 64,700 | 4,900 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250813 | 1,877 | 1,899 | 1,877 | 1,899 | 84,400 | 6,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250818 | 1,899 | 1,929 | 1,894 | 1,929 | 79,600 | 38,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250828 | 1,970 | 1,981 | 1,961 | 1,968 | 52,000 | -31,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250728 | 1,851 | 1,865 | 1,843 | 1,853 | 92,700 | 19,600 | 100% | ▲ | 1111 | 0 | 19 | 100% | 7% |
| 20250827 | 1,951 | 1,978 | 1,949 | 1,964 | 83,300 | 8,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250826 | 1,965 | 1,967 | 1,947 | 1,954 | 74,500 | -20,200 | 100% | -- | 8885 | 0 | 0 | 100% | 5% |
| 20250825 | 1,975 | 1,978 | 1,950 | 1,954 | 94,700 | 38,200 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20250822 | 1,952 | 1,962 | 1,942 | 1,954 | 56,500 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250821 | 1,937 | 1,946 | 1,923 | 1,942 | 57,400 | -8,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250820 | 1,945 | 1,950 | 1,937 | 1,937 | 65,600 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250819 | 1,931 | 1,943 | 1,921 | 1,942 | 64,600 | -15,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250815 | 1,895 | 1,898 | 1,889 | 1,892 | 41,300 | -22,200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250814 | 1,890 | 1,899 | 1,885 | 1,889 | 63,500 | -20,900 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20250812 | 1,875 | 1,885 | 1,865 | 1,874 | 78,000 | -103,600 | 100% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250808 | 1,870 | 1,870 | 1,830 | 1,868 | 181,600 | 118,200 | 98% | ▼▼ | 7777 | 0 | 13 | 97% | 5% |
| 20250807 | 1,912 | 1,929 | 1,903 | 1,910 | 63,400 | -1,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250804 | 1,852 | 1,893 | 1,844 | 1,888 | 78,500 | 23,700 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 14 | 100% | 9% |
| 20250731 | 1,857 | 1,865 | 1,853 | 1,865 | 61,700 | -4,400 | 100% | ▲▲▲▲ | 8222 | 0 | 16 | 100% | 7% |
| 20250730 | 1,849 | 1,869 | 1,848 | 1,862 | 66,100 | -5,200 | 100% | ▲▲▲ | 2222 | 0 | 14 | 100% | 7% |
| 20250729 | 1,838 | 1,856 | 1,838 | 1,855 | 71,300 | -21,400 | 100% | ▲▲ | 8882 | 0 | 15 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 226,200 | 15,900 | 126,100 | 100 | 100,100 | 15,800 |
| 2025-08-08 | 240,200 | 14,200 | 131,600 | 0 | 108,600 | 14,200 |
| 2025-08-15 | 229,100 | 15,400 | 125,500 | 0 | 103,600 | 15,400 |
| 2025-08-22 | 204,800 | 24,900 | 123,200 | 0 | 81,600 | 24,900 |