[6287]サトーＨＤ:【自動認識システム総合】バーコードやRFID
Yahoo! 【プライム/15機械】 売上高:1548070 当期純利益:71510 総資産:1397570 時価:785億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 2,322 | 2,342 | 2,306 | 2,342 | 194,100 | 109,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250829 | 2,238 | 2,262 | 2,236 | 2,251 | 79,100 | 5,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250902 | 2,265 | 2,276 | 2,253 | 2,260 | 69,400 | 6,300 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 7% |
| 20250903 | 2,270 | 2,289 | 2,265 | 2,267 | 73,600 | 4,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250905 | 2,285 | 2,319 | 2,281 | 2,308 | 114,000 | 49,900 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250918 | 2,300 | 2,317 | 2,297 | 2,306 | 84,300 | 42,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250908 | 2,319 | 2,330 | 2,300 | 2,326 | 74,100 | -39,900 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250828 | 2,236 | 2,250 | 2,223 | 2,237 | 74,100 | -17,700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250909 | 2,335 | 2,350 | 2,308 | 2,315 | 72,300 | -1,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250922 | 2,340 | 2,349 | 2,329 | 2,337 | 103,800 | -90,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250924 | 2,350 | 2,356 | 2,323 | 2,344 | 99,100 | -4,700 | 100% | ▲ | 2822 | 0 | 0 | 100% | 5% |
| 20250901 | 2,257 | 2,263 | 2,235 | 2,253 | 63,100 | -16,000 | 100% | ▲▲▲ | 2822 | 51 | 0 | 100% | 7% |
| 20250916 | 2,266 | 2,318 | 2,263 | 2,318 | 64,400 | -6,500 | 102% | ▲ | 2882 | 51 | 0 | 100% | 7% |
| 20250925 | 2,353 | 2,353 | 2,308 | 2,308 | 119,000 | 19,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250911 | 2,315 | 2,321 | 2,284 | 2,299 | 73,900 | 19,700 | 99% | ▼ | 7747 | 0 | 0 | 99% | 9% |
| 20250917 | 2,309 | 2,309 | 2,279 | 2,291 | 41,700 | -22,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250910 | 2,315 | 2,328 | 2,309 | 2,315 | 54,200 | -18,100 | 100% | -- | 8285 | 0 | 0 | 100% | 9% |
| 20250904 | 2,275 | 2,281 | 2,242 | 2,278 | 64,100 | -9,500 | 100% | ▲▲▲▲▲▲ | 8822 | 51 | 0 | 100% | 8% |
| 20250912 | 2,315 | 2,317 | 2,273 | 2,275 | 70,900 | -3,000 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 5% |
| 20250926 | 2,309 | 2,336 | 2,307 | 2,334 | 79,700 | -39,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250827 | 2,235 | 2,237 | 2,217 | 2,235 | 91,800 | -1,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-18 | 6287 | Barclays Bank PLC | 181,200 | 1% | ▲ | |
| 2025-09-22 | 6287 | Barclays Bank PLC | 224,500 | 1% | ▲ | 43,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 56,900 | 13,400 | 22,500 | 11,800 | 34,400 | 1,600 |
| 2025-09-05 | 51,500 | 13,100 | 19,000 | 11,900 | 32,500 | 1,200 |
| 2025-09-12 | 53,500 | 12,200 | 19,100 | 11,800 | 34,400 | 400 |
| 2025-09-19 | 31,400 | 12,400 | 18,800 | 11,800 | 12,600 | 600 |