[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:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,365 | 1,404 | 1,364 | 1,401 | 59,600 | 11,400 | 103% | ▲▲▲ | 1111 | 41 | 9 | 100% | 6% |
| 20251121 | 1,420 | 1,498 | 1,420 | 1,490 | 83,100 | 49,600 | 105% | ▲▲▲ | 1771 | 10 | 0 | 100% | 8% |
| 20251114 | 1,413 | 1,485 | 1,388 | 1,449 | 181,100 | 158,900 | 102% | ▲ | 1771 | 10 | 6 | 100% | 9% |
| 20251106 | 1,404 | 1,417 | 1,397 | 1,410 | 33,200 | -16,200 | 101% | ▲ | 8282 | 0 | 12 | 98% | 7% |
| 20251120 | 1,436 | 1,441 | 1,421 | 1,422 | 33,500 | -9,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251119 | 1,413 | 1,432 | 1,401 | 1,420 | 43,400 | -12,300 | 102% | ▲ | 2282 | 0 | 3 | 98% | 3% |
| 20251118 | 1,420 | 1,420 | 1,396 | 1,397 | 55,700 | -3,300 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251117 | 1,452 | 1,462 | 1,424 | 1,428 | 59,000 | -122,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251113 | 1,429 | 1,436 | 1,415 | 1,418 | 22,200 | -7,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251112 | 1,403 | 1,425 | 1,403 | 1,424 | 29,800 | 2,700 | 101% | ▲ | 7171 | 0 | 8 | 98% | 7% |
| 20251111 | 1,427 | 1,427 | 1,393 | 1,403 | 27,100 | 6,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251110 | 1,399 | 1,424 | 1,399 | 1,424 | 20,500 | 1,100 | 102% | ▲ | 1171 | 0 | 10 | 98% | 8% |
| 20251107 | 1,410 | 1,410 | 1,392 | 1,399 | 19,400 | -13,800 | 99% | ▼ | 8828 | 0 | 11 | 97% | 6% |
| 20251020 | 1,356 | 1,362 | 1,338 | 1,346 | 63,900 | 28,100 | 102% | ▲ | 1111 | 0 | 6 | 96% | 2% |
| 20251105 | 1,445 | 1,447 | 1,391 | 1,396 | 49,400 | -5,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251104 | 1,420 | 1,449 | 1,404 | 1,446 | 55,000 | -18,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251031 | 1,386 | 1,411 | 1,386 | 1,411 | 73,100 | -118,100 | 102% | ▲▲ | 2282 | 0 | 15 | 99% | 7% |
| 20251030 | 1,389 | 1,399 | 1,383 | 1,386 | 191,200 | 134,100 | 100% | ▲ | 7171 | 0 | 16 | 97% | 5% |
| 20251029 | 1,398 | 1,403 | 1,376 | 1,380 | 57,100 | 4,000 | 99% | ▼▼ | 7777 | 0 | 17 | 96% | 4% |
| 20251028 | 1,423 | 1,434 | 1,394 | 1,397 | 53,100 | -3,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251027 | 1,422 | 1,433 | 1,420 | 1,432 | 56,300 | 28,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251024 | 1,408 | 1,413 | 1,390 | 1,400 | 27,500 | -14,200 | 100% | ▲ | 2222 | 0 | 20 | 100% | 6% |
| 20251023 | 1,394 | 1,411 | 1,387 | 1,397 | 41,700 | -17,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251021 | 1,355 | 1,357 | 1,348 | 1,356 | 48,200 | -15,700 | 101% | ▲▲ | 8282 | 0 | 5 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28,400 | 13,000 | 12,500 | 300 | 15,900 | 12,700 |
| 2025-10-31 | 31,500 | 15,300 | 17,000 | 300 | 14,500 | 15,000 |
| 2025-11-07 | 30,700 | 14,900 | 13,600 | 300 | 17,100 | 14,600 |
| 2025-11-14 | 37,800 | 15,500 | 21,500 | 300 | 16,300 | 15,200 |