[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/機械】 売上高:383530 当期純利益:37820 総資産:826970 時価:399億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,379 | 1,379 | 1,349 | 1,354 | 102,400 | 68,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250828 | 1,355 | 1,357 | 1,324 | 1,347 | 87,700 | -14,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250901 | 1,368 | 1,379 | 1,355 | 1,363 | 76,100 | 5,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20250829 | 1,350 | 1,368 | 1,345 | 1,368 | 70,700 | -17,000 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250912 | 1,396 | 1,410 | 1,392 | 1,392 | 67,600 | 39,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250903 | 1,379 | 1,383 | 1,356 | 1,358 | 64,900 | 20,800 | 99% | ▼ | 1417 | 0 | 0 | 94% | 1% |
| 20250819 | 1,365 | 1,386 | 1,358 | 1,378 | 61,100 | 26,000 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 1% |
| 20250821 | 1,380 | 1,395 | 1,375 | 1,391 | 56,900 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250905 | 1,376 | 1,393 | 1,368 | 1,389 | 52,900 | 2,700 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250904 | 1,369 | 1,379 | 1,357 | 1,377 | 50,200 | -14,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20250909 | 1,397 | 1,405 | 1,374 | 1,382 | 49,500 | 15,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250918 | 1,389 | 1,400 | 1,378 | 1,391 | 45,100 | 13,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250902 | 1,369 | 1,378 | 1,356 | 1,378 | 44,100 | -32,000 | 101% | ▲ | 8222 | 0 | 0 | 95% | 2% |
| 20250820 | 1,370 | 1,377 | 1,361 | 1,374 | 40,700 | -20,400 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250818 | 1,362 | 1,374 | 1,360 | 1,367 | 35,100 | -12,800 | 100% | ▲ | 5282 | 0 | 0 | 94% | 0% |
| 20250822 | 1,391 | 1,401 | 1,383 | 1,400 | 34,900 | -22,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250916 | 1,393 | 1,403 | 1,380 | 1,399 | 34,700 | -32,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250825 | 1,403 | 1,406 | 1,391 | 1,396 | 34,600 | -300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250826 | 1,406 | 1,406 | 1,380 | 1,380 | 34,200 | -400 | 99% | ▼▼ | 5828 | 0 | 0 | 94% | 1% |
| 20250908 | 1,394 | 1,396 | 1,384 | 1,392 | 34,200 | -18,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250917 | 1,405 | 1,405 | 1,386 | 1,389 | 31,600 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250910 | 1,390 | 1,391 | 1,377 | 1,388 | 30,500 | -19,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250911 | 1,394 | 1,401 | 1,381 | 1,401 | 27,900 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
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 | 44,500 | 40,900 | 23,000 | 1,300 | 21,500 | 39,600 |
| 2025-08-29 | 43,400 | 33,500 | 23,400 | 700 | 20,000 | 32,800 |
| 2025-09-05 | 44,600 | 33,300 | 24,000 | 700 | 20,600 | 32,600 |
| 2025-09-12 | 41,400 | 29,500 | 20,600 | 700 | 20,800 | 28,800 |