[6167]冨士ダイス:【超硬耐摩耗工具】取引先は自動車、鉄鋼、電機など幅広い
Yahoo! 【プライム/機械】 売上高:165950 当期純利益:4260 総資産:256030 時価:172億円
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 | 881 | 899 | 876 | 897 | 69,100 | -124,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 20% |
| 20250819 | 831 | 890 | 831 | 890 | 344,900 | 289,500 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20250820 | 905 | 914 | 872 | 887 | 193,300 | -151,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 18% |
| 20250822 | 894 | 897 | 876 | 876 | 64,800 | -4,300 | 98% | ▼ | 8528 | 0 | 0 | 98% | 17% |
| 20250825 | 882 | 888 | 875 | 875 | 61,300 | -3,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 17% |
| 20250826 | 873 | 878 | 861 | 863 | 51,300 | -10,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250828 | 857 | 869 | 856 | 860 | 40,800 | 4,400 | 100% | -- | 1774 | 0 | 0 | 96% | 12% |
| 20250827 | 863 | 867 | 857 | 860 | 36,400 | -14,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250818 | 807 | 820 | 804 | 816 | 55,400 | 21,900 | 101% | ▲ | 1111 | 0 | 2 | 100% | 11% |
| 20250813 | 813 | 827 | 809 | 812 | 294,000 | 246,100 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250814 | 806 | 810 | 801 | 808 | 36,700 | -257,300 | 100% | ▼ | 8888 | 0 | 4 | 100% | 10% |
| 20250815 | 801 | 805 | 800 | 805 | 33,500 | -3,200 | 100% | ▼▼ | 8888 | 0 | 3 | 99% | 9% |
| 20250812 | 800 | 802 | 791 | 800 | 47,900 | 18,300 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20250808 | 795 | 799 | 790 | 798 | 29,600 | 3,900 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 8% |
| 20250807 | 789 | 791 | 782 | 789 | 25,700 | 9,200 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 7% |
| 20250806 | 779 | 790 | 779 | 785 | 16,500 | -15,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 7% |
| 20250805 | 778 | 784 | 773 | 779 | 32,200 | 4,900 | 101% | ▲▲▲▲ | 1111 | 0 | 10 | 100% | 6% |
| 20250804 | 769 | 780 | 765 | 772 | 27,300 | 6,300 | 100% | ▲▲▲ | 1111 | 0 | 7 | 100% | 5% |
| 20250801 | 760 | 772 | 758 | 770 | 21,000 | 2,800 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 5% |
| 20250731 | 751 | 769 | 751 | 765 | 18,200 | -14,600 | 102% | ▲ | 2252 | 0 | 6 | 99% | 4% |
| 20250728 | 753 | 768 | 753 | 761 | 22,600 | 5,900 | 101% | ▲ | 1171 | 0 | 10 | 99% | 5% |
| 20250729 | 761 | 765 | 755 | 760 | 17,700 | -4,900 | 100% | ▼ | 8228 | 0 | 10 | 99% | 5% |
| 20250730 | 751 | 757 | 750 | 750 | 32,800 | 15,100 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 2% |
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 | 96,200 | 12,600 | 35,900 | 0 | 60,300 | 12,600 |
| 2025-08-08 | 97,600 | 17,500 | 35,700 | 0 | 61,900 | 17,500 |
| 2025-08-15 | 125,000 | 16,900 | 43,000 | 0 | 82,000 | 16,900 |
| 2025-08-22 | 163,700 | 29,600 | 53,600 | 0 | 110,100 | 29,600 |