[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:197億円
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% |
| 20250826 | 1,066 | 1,066 | 1,064 | 1,064 | 106,800 | -60,700 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250820 | 1,081 | 1,082 | 1,081 | 1,081 | 83,400 | -113,000 | 100% | -- | 5555 | 0 | 0 | 92% | 0% |
| 20250819 | 1,081 | 1,082 | 1,081 | 1,081 | 196,400 | 61,000 | 100% | -- | 4444 | 0 | 0 | 92% | 0% |
| 20250818 | 1,081 | 1,082 | 1,081 | 1,081 | 135,400 | 66,300 | 100% | -- | 4474 | 0 | 0 | 92% | 0% |
| 20250815 | 1,082 | 1,082 | 1,081 | 1,081 | 69,100 | 500 | 100% | -- | 4414 | 0 | 0 | 92% | 0% |
| 20250814 | 1,081 | 1,082 | 1,081 | 1,081 | 68,600 | -12,700 | 100% | -- | 5555 | 0 | 0 | 92% | 1% |
| 20250813 | 1,081 | 1,082 | 1,081 | 1,081 | 81,300 | -49,400 | 100% | -- | 5555 | 0 | 0 | 92% | 18% |
| 20250812 | 1,081 | 1,082 | 1,081 | 1,081 | 130,700 | 56,800 | 100% | -- | 4444 | 0 | 0 | 92% | 41% |
| 20250808 | 1,081 | 1,082 | 1,081 | 1,081 | 73,900 | -800 | 100% | -- | 5555 | 0 | 0 | 92% | 42% |
| 20250807 | 1,081 | 1,082 | 1,081 | 1,081 | 74,700 | -21,700 | 100% | -- | 5555 | 0 | 0 | 92% | 42% |
| 20250806 | 1,081 | 1,082 | 1,081 | 1,081 | 96,400 | -426,300 | 100% | -- | 8585 | 0 | 0 | 92% | 42% |
| 20250805 | 1,085 | 1,087 | 1,081 | 1,081 | 522,700 | 438,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 44% |
| 20250825 | 1,072 | 1,072 | 1,067 | 1,068 | 167,500 | 52,400 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250804 | 1,092 | 1,097 | 1,091 | 1,093 | 84,200 | -66,400 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 93% | 46% |
| 20250822 | 1,070 | 1,074 | 1,070 | 1,074 | 115,100 | -167,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250801 | 1,108 | 1,108 | 1,089 | 1,098 | 150,600 | 27,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 48% |
| 20250731 | 1,121 | 1,123 | 1,102 | 1,102 | 122,800 | 15,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 48% |
| 20250827 | 1,064 | 1,066 | 1,063 | 1,066 | 124,400 | 17,600 | 100% | ▲ | 4771 | 0 | 0 | 95% | 0% |
| 20250730 | 1,162 | 1,168 | 1,112 | 1,120 | 106,900 | 1,800 | 97% | ▼ | 7717 | 0 | 0 | 96% | 51% |
| 20250728 | 1,100 | 1,200 | 1,098 | 1,133 | 1,558,700 | 1,220,800 | 101% | ▲ | 1171 | 10 | 0 | 97% | 52% |
| 20250828 | 1,067 | 1,075 | 1,064 | 1,071 | 194,800 | 70,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250729 | 1,133 | 1,178 | 1,132 | 1,155 | 105,100 | -1,453,600 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 55% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,459,700 | 0 | 173,900 | 0 | 3,285,800 | 0 |
| 2025-08-08 | 5,273,800 | 0 | 74,600 | 0 | 5,199,200 | 0 |
| 2025-08-15 | 5,262,700 | 0 | 67,200 | 0 | 5,195,500 | 0 |
| 2025-08-22 | 5,255,900 | 0 | 32,300 | 0 | 5,223,600 | 0 |