[6357]三精テクノロ:【遊戯機械・舞台装置】国立劇場や遊園地に実績
Yahoo! 【スタンダード/機械】 売上高:618610 当期純利益:29950 総資産:878070 時価:406億円
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 | 1,705 | 1,725 | 1,698 | 1,724 | 95,500 | -7,000 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 17% |
| 20250729 | 1,717 | 1,738 | 1,704 | 1,723 | 103,800 | 8,300 | 100% | ▼ | 1117 | 0 | 4 | 100% | 17% |
| 20250730 | 1,729 | 1,742 | 1,715 | 1,742 | 49,200 | -54,600 | 101% | ▲ | 2222 | 0 | 6 | 100% | 18% |
| 20250731 | 1,744 | 1,784 | 1,736 | 1,770 | 76,100 | 26,900 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 20% |
| 20250801 | 1,798 | 1,818 | 1,786 | 1,805 | 129,100 | 53,000 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 22% |
| 20250804 | 1,765 | 1,807 | 1,758 | 1,807 | 69,000 | -60,100 | 100% | ▲▲▲▲ | 8882 | 0 | 3 | 100% | 22% |
| 20250805 | 1,811 | 1,814 | 1,791 | 1,808 | 64,600 | -4,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 21% |
| 20250806 | 1,816 | 1,870 | 1,816 | 1,860 | 105,300 | 40,700 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20250807 | 1,863 | 1,868 | 1,820 | 1,848 | 90,000 | -15,300 | 99% | ▼ | 8228 | 0 | 2 | 99% | 20% |
| 20250808 | 2,008 | 2,021 | 1,944 | 1,980 | 201,400 | 111,400 | 107% | ▲ | 1111 | 0 | 5 | 100% | 25% |
| 20250812 | 1,948 | 1,980 | 1,940 | 1,955 | 87,100 | -114,300 | 99% | ▼ | 8888 | 0 | 4 | 99% | 24% |
| 20250813 | 1,943 | 1,987 | 1,920 | 1,984 | 73,900 | -13,200 | 101% | ▲ | 2882 | 0 | 3 | 100% | 25% |
| 20250814 | 1,971 | 2,023 | 1,968 | 2,014 | 126,100 | 52,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 27% |
| 20250815 | 2,059 | 2,127 | 2,057 | 2,118 | 188,300 | 62,200 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20250818 | 2,124 | 2,172 | 2,124 | 2,148 | 126,700 | -61,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 35% |
| 20250819 | 2,133 | 2,134 | 2,086 | 2,103 | 61,900 | -64,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 32% |
| 20250820 | 2,100 | 2,140 | 2,082 | 2,095 | 91,500 | 29,600 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 29% |
| 20250821 | 2,090 | 2,155 | 2,079 | 2,155 | 80,600 | -10,900 | 103% | ▲ | 2882 | 0 | 0 | 100% | 31% |
| 20250822 | 2,157 | 2,157 | 2,108 | 2,110 | 35,300 | -45,300 | 98% | ▼ | 2228 | 0 | 0 | 98% | 26% |
| 20250825 | 2,143 | 2,174 | 2,136 | 2,154 | 71,600 | 36,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 25% |
| 20250826 | 2,159 | 2,159 | 2,106 | 2,119 | 28,700 | -42,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 23% |
| 20250827 | 2,117 | 2,129 | 2,105 | 2,115 | 29,700 | 1,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 21% |
| 20250828 | 2,120 | 2,125 | 2,094 | 2,101 | 23,900 | -5,800 | 99% | ▼▼▼ | 8828 | 0 | 0 | 97% | 19% |
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 | 139,000 | 11,900 | 83,500 | 0 | 55,500 | 11,900 |
| 2025-08-15 | 141,800 | 13,600 | 88,400 | 0 | 53,400 | 13,600 |
| 2025-08-08 | 154,100 | 15,900 | 97,900 | 0 | 56,200 | 15,900 |
| 2025-08-01 | 165,700 | 7,500 | 106,900 | 0 | 58,800 | 7,500 |