[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:424億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,124 | 2,172 | 2,124 | 2,148 | 126,700 | -61,600 | 101% | ▲▲▲▲ | 2222 | 0 | 14 | 100% | 35% |
| 20250821 | 2,090 | 2,155 | 2,079 | 2,155 | 80,600 | -10,900 | 103% | ▲ | 2882 | 0 | 9 | 100% | 31% |
| 20250912 | 2,270 | 2,272 | 2,241 | 2,264 | 26,300 | -9,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 8% |
| 20250825 | 2,143 | 2,174 | 2,136 | 2,154 | 71,600 | 36,300 | 102% | ▲ | 1171 | 0 | 10 | 100% | 25% |
| 20250911 | 2,277 | 2,291 | 2,247 | 2,270 | 36,100 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 2,260 | 2,270 | 2,220 | 2,268 | 36,400 | -19,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250829 | 2,106 | 2,148 | 2,097 | 2,148 | 66,300 | 42,400 | 102% | ▲ | 1171 | 10 | 5 | 100% | 19% |
| 20250901 | 2,146 | 2,165 | 2,129 | 2,164 | 43,900 | -22,400 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 20% |
| 20250902 | 2,177 | 2,220 | 2,177 | 2,195 | 34,900 | -9,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250903 | 2,206 | 2,225 | 2,173 | 2,187 | 47,800 | 12,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 18% |
| 20250904 | 2,203 | 2,235 | 2,173 | 2,235 | 54,700 | 6,900 | 102% | ▲ | 1471 | 0 | 0 | 100% | 21% |
| 20250905 | 2,259 | 2,269 | 2,231 | 2,266 | 39,600 | -15,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250908 | 2,300 | 2,316 | 2,244 | 2,265 | 47,800 | 8,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 16% |
| 20250916 | 2,262 | 2,280 | 2,245 | 2,254 | 18,300 | -8,000 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 8% |
| 20250909 | 2,295 | 2,306 | 2,239 | 2,247 | 56,300 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250819 | 2,133 | 2,134 | 2,086 | 2,103 | 61,900 | -64,800 | 98% | ▼ | 8828 | 0 | 14 | 98% | 32% |
| 20250827 | 2,117 | 2,129 | 2,105 | 2,115 | 29,700 | 1,000 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 21% |
| 20250826 | 2,159 | 2,159 | 2,106 | 2,119 | 28,700 | -42,900 | 98% | ▼ | 8828 | 0 | 12 | 98% | 23% |
| 20250822 | 2,157 | 2,157 | 2,108 | 2,110 | 35,300 | -45,300 | 98% | ▼ | 2228 | 0 | 11 | 98% | 26% |
| 20250820 | 2,100 | 2,140 | 2,082 | 2,095 | 91,500 | 29,600 | 100% | ▼▼ | 1777 | 0 | 12 | 98% | 29% |
| 20250828 | 2,120 | 2,125 | 2,094 | 2,101 | 23,900 | -5,800 | 99% | ▼▼▼ | 8828 | 0 | 6 | 97% | 19% |
| 20250917 | 2,248 | 2,248 | 2,183 | 2,207 | 47,300 | 29,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20250918 | 2,206 | 2,213 | 2,180 | 2,198 | 33,000 | -14,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
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 |
| 2025-08-29 | 132,100 | 14,700 | 83,400 | 0 | 48,700 | 14,700 |
| 2025-09-05 | 142,400 | 6,900 | 83,400 | 0 | 59,000 | 6,900 |
| 2025-09-12 | 150,500 | 5,900 | 84,400 | 0 | 66,100 | 5,900 |