[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:387億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,422 | 1,454 | 1,422 | 1,446 | 71,800 | 21,800 | 100% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250730 | 1,446 | 1,452 | 1,425 | 1,443 | 54,100 | -17,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250731 | 1,445 | 1,462 | 1,445 | 1,459 | 51,900 | -2,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250801 | 1,463 | 1,465 | 1,449 | 1,462 | 68,400 | 16,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250728 | 1,447 | 1,449 | 1,424 | 1,444 | 50,000 | -8,900 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250804 | 1,442 | 1,450 | 1,428 | 1,441 | 70,100 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250805 | 1,441 | 1,453 | 1,437 | 1,446 | 80,800 | 10,700 | 100% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250806 | 1,451 | 1,460 | 1,449 | 1,450 | 56,200 | -24,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250807 | 1,451 | 1,453 | 1,437 | 1,446 | 53,700 | -2,500 | 100% | ▼ | 8858 | 0 | 0 | 99% | 6% |
| 20250822 | 1,391 | 1,401 | 1,383 | 1,400 | 34,900 | -22,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250813 | 1,381 | 1,388 | 1,368 | 1,388 | 50,700 | -58,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250825 | 1,403 | 1,406 | 1,391 | 1,396 | 34,600 | -300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250821 | 1,380 | 1,395 | 1,375 | 1,391 | 56,900 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250808 | 1,447 | 1,465 | 1,375 | 1,384 | 109,800 | 56,100 | 96% | ▼▼ | 1777 | 0 | 0 | 95% | 1% |
| 20250818 | 1,362 | 1,374 | 1,360 | 1,367 | 35,100 | -12,800 | 100% | ▲ | 5282 | 0 | 0 | 94% | 0% |
| 20250819 | 1,365 | 1,386 | 1,358 | 1,378 | 61,100 | 26,000 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 1% |
| 20250820 | 1,370 | 1,377 | 1,361 | 1,374 | 40,700 | -20,400 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250814 | 1,368 | 1,389 | 1,365 | 1,369 | 48,300 | -2,400 | 99% | ▼ | 2888 | 0 | 0 | 94% | 0% |
| 20250812 | 1,396 | 1,400 | 1,370 | 1,380 | 109,600 | -200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250826 | 1,406 | 1,406 | 1,380 | 1,380 | 34,200 | -400 | 99% | ▼▼ | 5828 | 0 | 0 | 94% | 1% |
| 20250815 | 1,373 | 1,374 | 1,354 | 1,362 | 47,900 | -400 | 99% | ▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 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% |
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 | 45,800 | 56,200 | 29,600 | 7,100 | 16,200 | 49,100 |
| 2025-08-08 | 35,900 | 45,500 | 18,900 | 7,000 | 17,000 | 38,500 |
| 2025-08-15 | 35,500 | 46,200 | 16,900 | 4,800 | 18,600 | 41,400 |
| 2025-08-22 | 44,500 | 40,900 | 23,000 | 1,300 | 21,500 | 39,600 |