[6331]化工機:【石油・化学】エネルギー、化学のプラント事業のほか環境関連も
Yahoo! 【プライム/機械】 売上高:592020 当期純利益:48790 総資産:661740 時価:610億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,184 | 2,204 | 2,138 | 2,145 | 288,300 | 61,200 | 99% | ▼▼ | 1117 | 0 | 8 | 99% | 10% |
| 20250729 | 2,144 | 2,159 | 2,133 | 2,159 | 161,600 | -126,700 | 101% | ▲ | 8882 | 0 | 7 | 100% | 11% |
| 20250730 | 2,144 | 2,205 | 2,138 | 2,199 | 286,300 | 124,700 | 102% | ▲▲ | 1141 | 0 | 6 | 100% | 13% |
| 20250731 | 2,215 | 2,253 | 2,199 | 2,238 | 481,800 | 195,500 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 15% |
| 20250801 | 2,142 | 2,225 | 2,104 | 2,194 | 755,500 | 273,700 | 98% | ▼ | 7777 | 0 | 4 | 98% | 13% |
| 20250804 | 2,150 | 2,213 | 2,138 | 2,213 | 453,700 | -301,800 | 101% | ▲ | 8222 | 0 | 3 | 99% | 14% |
| 20250805 | 2,231 | 2,262 | 2,220 | 2,246 | 294,700 | -159,000 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20250806 | 2,262 | 2,319 | 2,258 | 2,296 | 284,800 | -9,900 | 102% | ▲▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250807 | 2,321 | 2,334 | 2,297 | 2,325 | 281,200 | -3,600 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 17% |
| 20250808 | 2,350 | 2,379 | 2,338 | 2,350 | 321,500 | 40,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 18% |
| 20250812 | 2,399 | 2,437 | 2,364 | 2,369 | 441,100 | 119,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 19% |
| 20250813 | 2,368 | 2,381 | 2,346 | 2,367 | 257,400 | -183,700 | 100% | ▼ | 8888 | 0 | 5 | 100% | 19% |
| 20250814 | 2,352 | 2,389 | 2,340 | 2,389 | 205,100 | -52,300 | 101% | ▲ | 2882 | 0 | 3 | 100% | 17% |
| 20250815 | 2,381 | 2,466 | 2,377 | 2,450 | 384,100 | 179,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 20% |
| 20250818 | 2,470 | 2,499 | 2,451 | 2,477 | 323,700 | -60,400 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 19% |
| 20250819 | 2,494 | 2,591 | 2,493 | 2,581 | 465,900 | 142,200 | 104% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 23% |
| 20250820 | 2,561 | 2,578 | 2,444 | 2,478 | 554,000 | 88,100 | 96% | ▼ | 7717 | 0 | 0 | 96% | 16% |
| 20250821 | 2,450 | 2,548 | 2,450 | 2,548 | 400,700 | -153,300 | 103% | ▲ | 8282 | 0 | 3 | 99% | 19% |
| 20250822 | 2,542 | 2,551 | 2,516 | 2,522 | 246,000 | -154,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 18% |
| 20250825 | 2,570 | 2,580 | 2,519 | 2,580 | 386,000 | 140,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250826 | 2,630 | 2,642 | 2,580 | 2,626 | 452,200 | 66,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250827 | 2,640 | 2,650 | 2,565 | 2,572 | 407,600 | -44,600 | 98% | ▼ | 2828 | 0 | 0 | 98% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 6331 | Barclays Capital Securities Ltd | 80,600 | 0% | ▼ | -69,200 |
| 2025-08-22 | 6331 | Barclays Capital Securities Ltd | 149,800 | 1% | ▲ | 9,700 |
| 2025-08-21 | 6331 | Barclays Capital Securities Ltd | 140,100 | 1% | ▼ | -13,300 |
| 2025-08-20 | 6331 | Barclays Capital Securities Ltd | 153,400 | 1% | ▲ | 37,200 |
| 2025-08-19 | 6331 | Barclays Capital Securities Ltd | 116,200 | 0% | ▼ | -8,200 |
| 2025-08-18 | 6331 | Barclays Capital Securities Ltd | 124,400 | 1% | ▲ | 14,800 |
| 2025-08-15 | 6331 | Barclays Capital Securities Ltd | 109,600 | 0% | ▼ | -11,000 |
| 2025-08-14 | 6331 | Barclays Capital Securities Ltd | 120,600 | 1% | ▲ | 9,300 |
| 2025-08-13 | 6331 | Barclays Capital Securities Ltd | 111,300 | 0% | ▼ | -13,900 |
| 2025-08-12 | 6331 | Barclays Capital Securities Ltd | 125,200 | 1% | ▲ | 16,200 |
| 2025-08-04 | 6331 | Barclays Capital Securities Ltd | 109,000 | 0% | ▼ | -19,100 |
| 2025-08-01 | 6331 | Barclays Capital Securities Ltd | 128,100 | 1% | ▼ | -29,000 |
| 2025-07-31 | 6331 | Barclays Capital Securities Ltd | 157,100 | 1% | ▲ | 31,800 |
| 2025-07-28 | 6331 | Barclays Capital Securities Ltd | 125,300 | 1% | ▲ |
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 | 669,700 | 76,800 | 246,500 | 5,200 | 423,200 | 71,600 |
| 2025-08-15 | 596,300 | 75,700 | 225,100 | 4,800 | 371,200 | 70,900 |
| 2025-08-08 | 606,000 | 72,200 | 236,300 | 4,800 | 369,700 | 67,400 |
| 2025-08-01 | 637,500 | 59,500 | 220,900 | 3,700 | 416,600 | 55,800 |