[6247]日阪製:【加工技術】プレート式熱交換器、食品・染色機械を製造
Yahoo! 【プライム/15機械】 売上高:383530 当期純利益:37820 総資産:826970 時価:434億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,452 | 1,462 | 1,424 | 1,428 | 59,000 | -122,100 | 99% | ▼ | 8228 | 0 | 15 | 99% | 6% |
| 20251126 | 1,469 | 1,470 | 1,452 | 1,462 | 29,100 | -54,700 | 101% | ▲ | 8282 | 0 | 9 | 98% | 6% |
| 20251209 | 1,542 | 1,542 | 1,505 | 1,513 | 50,100 | -48,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251205 | 1,490 | 1,490 | 1,466 | 1,466 | 36,500 | -14,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251212 | 1,519 | 1,526 | 1,510 | 1,513 | 38,500 | -12,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20251119 | 1,413 | 1,432 | 1,401 | 1,420 | 43,400 | -12,300 | 102% | ▲ | 2282 | 0 | 3 | 98% | 3% |
| 20251202 | 1,478 | 1,478 | 1,427 | 1,431 | 33,400 | -10,700 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251120 | 1,436 | 1,441 | 1,421 | 1,422 | 33,500 | -9,900 | 100% | ▲▲ | 2222 | 0 | 12 | 98% | 3% |
| 20251113 | 1,429 | 1,436 | 1,415 | 1,418 | 22,200 | -7,600 | 100% | ▼ | 2228 | 0 | 17 | 98% | 7% |
| 20251211 | 1,544 | 1,554 | 1,500 | 1,500 | 50,800 | -5,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20251127 | 1,476 | 1,476 | 1,459 | 1,461 | 23,900 | -5,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251204 | 1,482 | 1,503 | 1,478 | 1,489 | 51,000 | -4,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251118 | 1,420 | 1,420 | 1,396 | 1,397 | 55,700 | -3,300 | 98% | ▼▼ | 8888 | 0 | 14 | 96% | 3% |
| 20251125 | 1,508 | 1,515 | 1,442 | 1,453 | 83,800 | 700 | 98% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251112 | 1,403 | 1,425 | 1,403 | 1,424 | 29,800 | 2,700 | 101% | ▲ | 7171 | 0 | 8 | 98% | 7% |
| 20251210 | 1,527 | 1,568 | 1,520 | 1,544 | 56,300 | 6,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251201 | 1,475 | 1,494 | 1,463 | 1,463 | 44,100 | 6,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251128 | 1,456 | 1,475 | 1,456 | 1,475 | 37,200 | 13,300 | 101% | ▲ | 7771 | 0 | 7 | 99% | 6% |
| 20251203 | 1,443 | 1,500 | 1,433 | 1,482 | 55,000 | 21,600 | 104% | ▲ | 1171 | 0 | 4 | 99% | 6% |
| 20251121 | 1,420 | 1,498 | 1,420 | 1,490 | 83,100 | 49,600 | 105% | ▲▲▲ | 1771 | 10 | 11 | 100% | 8% |
| 20251208 | 1,473 | 1,567 | 1,473 | 1,546 | 98,300 | 61,800 | 105% | ▲ | 1171 | 10 | 0 | 100% | 11% |
| 20251114 | 1,413 | 1,485 | 1,388 | 1,449 | 181,100 | 158,900 | 102% | ▲ | 1771 | 10 | 6 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 6247 | Barclays Capital Securities Ltd | 148,102 | 1% | ▲ | |
| 2025-11-27 | 6247 | Barclays Capital Securities Ltd | 174,702 | 1% | ▲ | 26,600 |
| 2025-12-09 | 6247 | Barclays Capital Securities Ltd | 201,402 | 1% | ▲ | 26,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 37,800 | 15,500 | 21,500 | 300 | 16,300 | 15,200 |
| 2025-11-21 | 39,900 | 17,900 | 18,100 | 400 | 21,800 | 17,500 |
| 2025-11-28 | 36,800 | 15,800 | 16,800 | 300 | 20,000 | 15,500 |
| 2025-12-05 | 37,300 | 19,500 | 18,400 | 300 | 18,900 | 19,200 |