[6165]パンチ:【金型部品】業界2位特注品海外比率5割強
Yahoo! 【スタンダード/機械】 売上高:408220 当期純利益:8680 総資産:329700 時価:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 418 | 418 | 415 | 417 | 37,300 | -106,900 | 100% | ▲▲▲ | 5222 | 0 | 10 | 100% | 8% |
| 20250828 | 439 | 439 | 436 | 438 | 19,600 | -13,400 | 100% | -- | 5255 | 0 | 0 | 100% | 10% |
| 20250827 | 439 | 439 | 433 | 438 | 33,000 | -83,300 | 100% | ▼ | 8528 | 0 | 0 | 100% | 10% |
| 20250826 | 435 | 442 | 433 | 440 | 116,300 | 9,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250825 | 436 | 438 | 432 | 435 | 107,000 | 27,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250822 | 421 | 432 | 421 | 428 | 79,700 | 23,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250818 | 427 | 432 | 425 | 429 | 54,100 | -28,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250815 | 417 | 427 | 414 | 426 | 82,100 | 59,400 | 102% | ▲ | 1711 | 10 | 8 | 100% | 10% |
| 20250814 | 415 | 418 | 415 | 417 | 22,700 | -14,600 | 100% | -- | 5585 | 0 | 9 | 100% | 7% |
| 20250728 | 402 | 402 | 398 | 398 | 41,700 | -700 | 100% | ▼ | 5528 | 0 | 14 | 100% | 7% |
| 20250812 | 409 | 418 | 407 | 415 | 144,200 | 71,500 | 103% | ▲▲ | 1111 | 0 | 10 | 100% | 8% |
| 20250806 | 407 | 407 | 403 | 407 | 18,500 | -11,600 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250805 | 401 | 406 | 400 | 405 | 30,100 | 9,800 | 101% | ▲ | 1471 | 0 | 8 | 100% | 7% |
| 20250804 | 402 | 402 | 400 | 401 | 20,300 | -62,600 | 100% | ▼ | 8228 | 0 | 9 | 100% | 7% |
| 20250801 | 397 | 404 | 397 | 402 | 82,900 | 70,000 | 100% | -- | 1774 | 0 | 8 | 100% | 7% |
| 20250731 | 401 | 403 | 400 | 402 | 12,900 | -1,800 | 100% | ▲▲▲ | 2222 | 0 | 11 | 100% | 7% |
| 20250730 | 400 | 402 | 398 | 401 | 14,700 | -1,000 | 101% | ▲▲ | 2522 | 0 | 12 | 100% | 8% |
| 20250729 | 398 | 400 | 398 | 399 | 15,700 | -26,000 | 100% | ▲ | 8582 | 0 | 13 | 100% | 7% |
| 20250808 | 401 | 404 | 394 | 401 | 72,700 | 3,400 | 101% | ▲ | 7711 | 0 | 5 | 99% | 6% |
| 20250819 | 430 | 430 | 425 | 425 | 43,500 | -10,600 | 99% | ▼ | 8528 | 0 | 0 | 99% | 9% |
| 20250820 | 425 | 428 | 422 | 424 | 36,500 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250807 | 399 | 405 | 399 | 399 | 69,300 | 50,800 | 98% | ▼ | 7777 | 0 | 6 | 98% | 6% |
| 20250821 | 426 | 426 | 419 | 422 | 56,600 | 20,100 | 100% | ▼▼▼ | 7717 | 0 | 0 | 98% | 6% |
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 | 889,600 | 7,400 | 127,500 | 200 | 762,100 | 7,200 |
| 2025-08-08 | 876,700 | 8,900 | 90,500 | 200 | 786,200 | 8,700 |
| 2025-08-15 | 825,000 | 5,500 | 60,700 | 200 | 764,300 | 5,300 |
| 2025-08-22 | 791,300 | 4,000 | 73,600 | 200 | 717,700 | 3,800 |