[6312]フロイント:【造粒・コーティング】製薬会社向け
Yahoo! 【スタンダード/15機械】 売上高:233970 当期純利益:6370 総資産:265590 時価:199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,082 | 1,082 | 1,076 | 1,076 | 30,300 | -70,500 | 100% | ▼▼ | 5258 | 0 | 0 | 99% | 1% |
| 20250909 | 1,076 | 1,077 | 1,075 | 1,076 | 15,300 | -49,900 | 100% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20251002 | 1,081 | 1,083 | 1,081 | 1,082 | 56,300 | -48,400 | 100% | -- | 5555 | 0 | 0 | 100% | 1% |
| 20251003 | 1,080 | 1,082 | 1,080 | 1,082 | 12,300 | -44,000 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20250918 | 1,081 | 1,083 | 1,081 | 1,083 | 53,700 | -37,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250926 | 1,073 | 1,075 | 1,072 | 1,072 | 8,300 | -21,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 0% |
| 20250924 | 1,080 | 1,080 | 1,078 | 1,078 | 16,000 | -14,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 1% |
| 20250912 | 1,079 | 1,080 | 1,078 | 1,078 | 29,200 | -14,100 | 100% | -- | 2525 | 0 | 0 | 100% | 1% |
| 20250917 | 1,080 | 1,081 | 1,080 | 1,081 | 90,700 | -7,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250929 | 1,065 | 1,070 | 1,062 | 1,069 | 11,100 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250908 | 1,076 | 1,076 | 1,074 | 1,075 | 65,200 | 5,500 | 100% | -- | 1414 | 0 | 0 | 99% | 1% |
| 20251006 | 1,080 | 1,082 | 1,079 | 1,082 | 17,900 | 5,600 | 100% | -- | 4744 | 0 | 0 | 100% | 1% |
| 20250911 | 1,078 | 1,079 | 1,078 | 1,078 | 43,300 | 10,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 1% |
| 20250925 | 1,079 | 1,081 | 1,076 | 1,076 | 29,700 | 13,700 | 100% | ▼ | 1777 | 0 | 0 | 99% | 1% |
| 20250910 | 1,076 | 1,077 | 1,076 | 1,077 | 32,600 | 17,300 | 100% | ▲▲ | 4141 | 0 | 0 | 100% | 1% |
| 20251001 | 1,081 | 1,083 | 1,081 | 1,082 | 104,700 | 25,500 | 100% | -- | 4114 | 0 | 0 | 100% | 1% |
| 20250919 | 1,082 | 1,082 | 1,070 | 1,079 | 100,800 | 47,100 | 100% | ▼ | 7717 | 0 | 0 | 100% | 1% |
| 20250930 | 1,080 | 1,083 | 1,078 | 1,082 | 79,200 | 68,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250916 | 1,078 | 1,079 | 1,078 | 1,079 | 98,200 | 69,000 | 100% | ▲ | 7471 | 0 | 0 | 100% | 1% |
| 20251007 | 1,080 | 1,082 | 1,080 | 1,082 | 94,600 | 76,700 | 100% | -- | 4144 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 5,192,800 | 0 | 14,700 | 0 | 5,178,100 | 0 |
| 2025-09-19 | 5,383,900 | 0 | 14,100 | 0 | 5,369,800 | 0 |
| 2025-09-26 | 240,800 | 0 | 34,800 | 0 | 206,000 | 0 |