[5983]イワブチ:【電気架線金物】電力、通信関連の架線金物を製造、販売
Yahoo! 【スタンダード/金属製品】 売上高:126420 当期純利益:6990 総資産:254640 時価:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 6,570 | 6,570 | 6,530 | 6,530 | 400 | -2,000 | 99% | ▼ | 5228 | 0 | 7 | 94% | 2% |
| 20250729 | 6,630 | 6,680 | 6,570 | 6,680 | 1,900 | 1,500 | 102% | ▲ | 1111 | 0 | 8 | 96% | 5% |
| 20250730 | 6,680 | 6,780 | 6,670 | 6,750 | 1,100 | -800 | 101% | ▲▲ | 2222 | 0 | 10 | 97% | 6% |
| 20250731 | 6,760 | 6,770 | 6,740 | 6,740 | 500 | -600 | 100% | ▼ | 8228 | 0 | 9 | 97% | 5% |
| 20250804 | 6,800 | 6,800 | 6,750 | 6,750 | 4,300 | 3,800 | 100% | ▲ | 1111 | 0 | 8 | 97% | 6% |
| 20250805 | 6,800 | 6,800 | 6,760 | 6,780 | 500 | -3,800 | 100% | ▲▲ | 5252 | 0 | 7 | 100% | 6% |
| 20250806 | 6,850 | 6,920 | 6,850 | 6,920 | 2,300 | 1,800 | 102% | ▲▲▲ | 1111 | 0 | 6 | 100% | 8% |
| 20250807 | 6,850 | 6,910 | 6,850 | 6,910 | 600 | -1,700 | 100% | ▼ | 8558 | 0 | 5 | 100% | 8% |
| 20250808 | 6,940 | 6,990 | 6,920 | 6,980 | 1,000 | 400 | 101% | ▲ | 1111 | 0 | 4 | 100% | 9% |
| 20250812 | 6,920 | 6,980 | 6,920 | 6,920 | 1,800 | 800 | 99% | ▼ | 7477 | 0 | 3 | 99% | 8% |
| 20250813 | 6,930 | 7,000 | 6,930 | 6,960 | 1,200 | -600 | 101% | ▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250814 | 7,410 | 7,490 | 7,240 | 7,410 | 6,400 | 5,200 | 106% | ▲▲ | 1111 | 0 | 9 | 100% | 16% |
| 20250815 | 7,400 | 7,420 | 7,350 | 7,410 | 2,700 | -3,700 | 100% | -- | 8285 | 0 | 8 | 100% | 16% |
| 20250818 | 7,440 | 7,590 | 7,440 | 7,480 | 1,800 | -900 | 101% | ▲ | 2222 | 0 | 7 | 100% | 17% |
| 20250819 | 7,480 | 7,530 | 7,320 | 7,530 | 1,900 | 100 | 101% | ▲▲ | 7711 | 0 | 6 | 100% | 18% |
| 20250820 | 7,530 | 7,590 | 7,460 | 7,590 | 1,600 | -300 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250821 | 7,570 | 7,600 | 7,490 | 7,520 | 4,600 | 3,000 | 99% | ▼ | 1117 | 0 | 5 | 99% | 16% |
| 20250822 | 7,630 | 7,680 | 7,550 | 7,570 | 2,000 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250825 | 7,600 | 7,710 | 7,570 | 7,710 | 3,400 | 1,400 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 18% |
| 20250826 | 7,720 | 7,900 | 7,710 | 7,900 | 1,600 | -1,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250827 | 7,840 | 7,980 | 7,820 | 7,950 | 2,500 | 900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250828 | 7,960 | 8,080 | 7,930 | 7,940 | 2,200 | -300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 11,600 | 0 | 7,600 | 0 | 4,000 | 0 |
| 2025-08-15 | 15,300 | 0 | 7,600 | 0 | 7,700 | 0 |
| 2025-08-08 | 15,900 | 0 | 6,000 | 0 | 9,900 | 0 |
| 2025-08-01 | 16,500 | 0 | 6,300 | 0 | 10,200 | 0 |