[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:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 6 | 100% | 16% |
| 20250818 | 7,440 | 7,590 | 7,440 | 7,480 | 1,800 | -900 | 101% | ▲ | 2222 | 0 | 7 | 100% | 17% |
| 20250903 | 7,930 | 8,100 | 7,930 | 8,070 | 1,400 | -1,300 | 102% | ▲ | 2252 | 0 | 2 | 100% | 17% |
| 20250902 | 7,930 | 8,000 | 7,830 | 7,930 | 2,700 | -800 | 100% | -- | 8285 | 0 | 3 | 98% | 17% |
| 20250901 | 7,960 | 8,150 | 7,780 | 7,930 | 3,500 | 2,000 | 98% | ▼ | 7717 | 0 | 4 | 98% | 17% |
| 20250819 | 7,480 | 7,530 | 7,320 | 7,530 | 1,900 | 100 | 101% | ▲▲ | 7711 | 0 | 6 | 100% | 18% |
| 20250828 | 7,960 | 8,080 | 7,930 | 7,940 | 2,200 | -300 | 100% | ▼ | 2228 | 0 | 6 | 100% | 18% |
| 20250825 | 7,600 | 7,710 | 7,570 | 7,710 | 3,400 | 1,400 | 102% | ▲▲ | 1171 | 0 | 5 | 100% | 18% |
| 20250827 | 7,840 | 7,980 | 7,820 | 7,950 | 2,500 | 900 | 101% | ▲▲▲▲ | 1111 | 0 | 7 | 100% | 19% |
| 20250820 | 7,530 | 7,590 | 7,460 | 7,590 | 1,600 | -300 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250829 | 7,940 | 8,170 | 7,940 | 8,110 | 1,500 | -700 | 102% | ▲ | 2282 | 0 | 5 | 100% | 20% |
| 20250826 | 7,720 | 7,900 | 7,710 | 7,900 | 1,600 | -1,800 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 21% |
| 20250911 | 9,250 | 9,250 | 8,830 | 9,050 | 2,400 | -2,000 | 99% | ▼▼▼▼ | 5828 | 0 | 3 | 94% | 22% |
| 20250912 | 9,110 | 9,450 | 8,870 | 9,160 | 6,000 | 3,600 | 101% | ▲ | 1171 | 0 | 2 | 95% | 22% |
| 20250910 | 9,150 | 9,250 | 9,000 | 9,140 | 4,400 | 400 | 99% | ▼▼▼ | 7777 | 0 | 4 | 95% | 23% |
| 20250904 | 8,470 | 9,250 | 8,470 | 8,980 | 14,400 | 13,000 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 30% |
| 20250909 | 9,360 | 9,360 | 9,110 | 9,210 | 4,000 | -2,100 | 98% | ▼▼ | 8888 | 0 | 5 | 96% | 32% |
| 20250917 | 10,190 | 10,330 | 9,940 | 9,940 | 3,600 | -15,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 32% |
| 20250916 | 9,760 | 10,390 | 9,610 | 10,060 | 18,900 | 12,900 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 34% |
| 20250908 | 9,640 | 9,640 | 9,270 | 9,360 | 6,100 | -5,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 35% |
| 20250905 | 9,070 | 9,740 | 9,070 | 9,640 | 11,300 | -3,100 | 107% | ▲▲▲ | 2222 | 0 | 1 | 100% | 39% |
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 |
| 2025-08-29 | 12,000 | 0 | 8,300 | 0 | 3,700 | 0 |
| 2025-09-05 | 13,900 | 200 | 7,100 | 200 | 6,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-21 16:28 | S100SX51 | 植島 幹九郎 | 大量保有報告書 |
| 2025-02-18 14:59 | S100V9II | 植島 幹九郎 | 変更報告書 |
| 2025-02-18 15:49 | S100V9P2 | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-21 16:50 | S100VEZU | 植島 幹九郎 | 変更報告書 |
| 2025-03-25 09:50 | S100VGCJ | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-09 15:48 | S100WBA6 | 株式会社ＤＯＥ５パーセント | 変更報告書 |
| 2025-09-12 16:10 | S100WO50 | ＳＥＮＪＩＮ ＣＡＰＩＴＡＬ ＰＴＹ ＬＴＤ | 大量保有報告書 |
| 2025-09-17 15:44 | S100WOYY | ＳＥＮＪＩＮ ＣＡＰＩＴＡＬ ＰＴＹ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |