[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:442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 1,542 | 1,542 | 1,505 | 1,513 | 50,100 | -48,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20260108 | 1,546 | 1,564 | 1,540 | 1,540 | 34,500 | 6,300 | 100% | ▼▼ | 4717 | 0 | 0 | 99% | 5% |
| 20260107 | 1,543 | 1,564 | 1,543 | 1,546 | 28,200 | -7,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260106 | 1,535 | 1,562 | 1,535 | 1,555 | 35,500 | -23,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260105 | 1,560 | 1,567 | 1,530 | 1,534 | 59,100 | 36,200 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251230 | 1,536 | 1,553 | 1,536 | 1,537 | 22,900 | -8,100 | 99% | ▼ | 2288 | 0 | 0 | 99% | 5% |
| 20251229 | 1,539 | 1,547 | 1,529 | 1,546 | 31,000 | 100 | 100% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20251226 | 1,557 | 1,566 | 1,532 | 1,540 | 30,900 | -4,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 8% |
| 20251225 | 1,555 | 1,555 | 1,535 | 1,553 | 35,200 | 12,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251224 | 1,532 | 1,548 | 1,530 | 1,537 | 22,700 | -6,300 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251223 | 1,529 | 1,547 | 1,529 | 1,538 | 29,000 | -11,400 | 100% | ▼ | 8288 | 0 | 0 | 99% | 7% |
| 20251219 | 1,478 | 1,515 | 1,478 | 1,506 | 38,300 | 7,400 | 101% | ▲▲ | 1111 | 0 | 5 | 97% | 5% |
| 20251218 | 1,474 | 1,488 | 1,461 | 1,484 | 30,900 | -21,800 | 101% | ▲ | 8882 | 0 | 6 | 96% | 4% |
| 20251217 | 1,496 | 1,496 | 1,463 | 1,471 | 52,700 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251216 | 1,534 | 1,534 | 1,495 | 1,496 | 42,200 | 22,200 | 98% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20251215 | 1,510 | 1,530 | 1,510 | 1,526 | 20,000 | -18,500 | 101% | ▲▲ | 2582 | 0 | 0 | 99% | 9% |
| 20251212 | 1,519 | 1,526 | 1,510 | 1,513 | 38,500 | -12,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20251211 | 1,544 | 1,554 | 1,500 | 1,500 | 50,800 | -5,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20251210 | 1,527 | 1,568 | 1,520 | 1,544 | 56,300 | 6,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251208 | 1,473 | 1,567 | 1,473 | 1,546 | 98,300 | 61,800 | 105% | ▲ | 1171 | 10 | 14 | 100% | 11% |
| 20251222 | 1,532 | 1,552 | 1,519 | 1,539 | 40,400 | 2,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6247 | Barclays Capital Securities Ltd | 201,402 | 1% | ▲ | 26,700 |
| 2025-12-11 | 6247 | Barclays Capital Securities Ltd | 237,802 | 1% | ▲ | 36,400 |
| 2025-12-23 | 6247 | Barclays Capital Securities Ltd | 260,578 | 1% | ▲ | 22,776 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 53,200 | 21,600 | 32,700 | 300 | 20,500 | 21,300 |
| 2025-12-19 | 48,800 | 22,100 | 31,800 | 300 | 17,000 | 21,800 |
| 2025-12-26 | 36,300 | 24,700 | 18,600 | 300 | 17,700 | 24,400 |