[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/機械】 売上高:233970 当期純利益:6370 総資産:265590 時価:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,081 | 1,081 | 1,068 | 1,068 | 282,700 | 199,300 | 99% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20250903 | 1,073 | 1,076 | 1,073 | 1,075 | 108,700 | 89,900 | 100% | ▲ | 4471 | 0 | 0 | 99% | 1% |
| 20250828 | 1,067 | 1,075 | 1,064 | 1,071 | 194,800 | 70,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250916 | 1,078 | 1,079 | 1,078 | 1,079 | 98,200 | 69,000 | 100% | ▲ | 7471 | 0 | 0 | 100% | 1% |
| 20250818 | 1,081 | 1,082 | 1,081 | 1,081 | 135,400 | 66,300 | 100% | -- | 4474 | 0 | 0 | 92% | 0% |
| 20250819 | 1,081 | 1,082 | 1,081 | 1,081 | 196,400 | 61,000 | 100% | -- | 4444 | 0 | 0 | 92% | 0% |
| 20250825 | 1,072 | 1,072 | 1,067 | 1,068 | 167,500 | 52,400 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250905 | 1,075 | 1,075 | 1,074 | 1,075 | 59,700 | 27,600 | 100% | -- | 4444 | 0 | 0 | 99% | 1% |
| 20250827 | 1,064 | 1,066 | 1,063 | 1,066 | 124,400 | 17,600 | 100% | ▲ | 4771 | 0 | 0 | 95% | 0% |
| 20250910 | 1,076 | 1,077 | 1,076 | 1,077 | 32,600 | 17,300 | 100% | ▲▲ | 4141 | 0 | 0 | 100% | 1% |
| 20250911 | 1,078 | 1,079 | 1,078 | 1,078 | 43,300 | 10,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 1% |
| 20250908 | 1,076 | 1,076 | 1,074 | 1,075 | 65,200 | 5,500 | 100% | -- | 1414 | 0 | 0 | 99% | 1% |
| 20250902 | 1,075 | 1,076 | 1,073 | 1,073 | 18,800 | -3,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250917 | 1,080 | 1,081 | 1,080 | 1,081 | 90,700 | -7,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250912 | 1,079 | 1,080 | 1,078 | 1,078 | 29,200 | -14,100 | 100% | -- | 2525 | 0 | 0 | 100% | 1% |
| 20250901 | 1,076 | 1,078 | 1,074 | 1,075 | 22,600 | -25,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250909 | 1,076 | 1,077 | 1,075 | 1,076 | 15,300 | -49,900 | 100% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20250826 | 1,066 | 1,066 | 1,064 | 1,064 | 106,800 | -60,700 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250904 | 1,075 | 1,075 | 1,074 | 1,075 | 32,100 | -76,600 | 100% | -- | 8225 | 0 | 0 | 99% | 1% |
| 20250820 | 1,081 | 1,082 | 1,081 | 1,081 | 83,400 | -113,000 | 100% | -- | 5555 | 0 | 0 | 92% | 0% |
| 20250829 | 1,071 | 1,077 | 1,071 | 1,077 | 48,500 | -146,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250822 | 1,070 | 1,074 | 1,070 | 1,074 | 115,100 | -167,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5,255,900 | 0 | 32,300 | 0 | 5,223,600 | 0 |
| 2025-08-29 | 5,192,500 | 0 | 14,500 | 0 | 5,178,000 | 0 |
| 2025-09-05 | 5,193,200 | 0 | 14,500 | 0 | 5,178,700 | 0 |