[6373]大同工:【二輪車チェーン】国内シェア7割アジア圏に拡販
Yahoo! 【スタンダード/15機械】 売上高:575150 当期純利益:11920 総資産:778030 時価:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,375 | 1,375 | 1,346 | 1,353 | 7,400 | -62,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250909 | 1,361 | 1,371 | 1,350 | 1,362 | 10,200 | 2,800 | 101% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250910 | 1,365 | 1,365 | 1,346 | 1,356 | 33,200 | 23,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250911 | 1,352 | 1,360 | 1,349 | 1,360 | 12,800 | -20,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250912 | 1,362 | 1,367 | 1,348 | 1,348 | 20,400 | 7,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250916 | 1,348 | 1,359 | 1,345 | 1,354 | 17,300 | -3,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250917 | 1,352 | 1,352 | 1,319 | 1,322 | 55,100 | 37,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250918 | 1,329 | 1,340 | 1,322 | 1,332 | 20,300 | -34,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250919 | 1,347 | 1,355 | 1,334 | 1,336 | 8,400 | -11,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250922 | 1,337 | 1,345 | 1,336 | 1,343 | 17,000 | 8,600 | 101% | ▲▲▲ | 7171 | 0 | 0 | 98% | 2% |
| 20250924 | 1,346 | 1,346 | 1,331 | 1,333 | 34,600 | 17,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20250925 | 1,346 | 1,346 | 1,329 | 1,329 | 65,600 | 31,000 | 100% | ▼▼ | 4747 | 0 | 0 | 98% | 1% |
| 20250926 | 1,335 | 1,356 | 1,335 | 1,338 | 330,400 | 264,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 1% |
| 20250929 | 1,344 | 1,361 | 1,327 | 1,346 | 94,300 | -236,100 | 101% | ▲▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250930 | 1,341 | 1,360 | 1,341 | 1,350 | 26,000 | -68,300 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251001 | 1,346 | 1,346 | 1,307 | 1,322 | 30,600 | 4,600 | 98% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251002 | 1,319 | 1,335 | 1,311 | 1,316 | 33,200 | 2,600 | 100% | ▼▼ | 7177 | 0 | 6 | 97% | 0% |
| 20251003 | 1,319 | 1,337 | 1,319 | 1,328 | 20,800 | -12,400 | 101% | ▲ | 2252 | 0 | 5 | 98% | 1% |
| 20251006 | 1,353 | 1,372 | 1,338 | 1,352 | 29,600 | 8,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251007 | 1,352 | 1,361 | 1,345 | 1,354 | 26,300 | -3,300 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251008 | 1,354 | 1,366 | 1,346 | 1,352 | 29,400 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251009 | 1,363 | 1,388 | 1,356 | 1,388 | 50,700 | 21,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251010 | 1,380 | 1,380 | 1,277 | 1,314 | 82,200 | 31,500 | 95% | ▼ | 7717 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 251,300 | 8,200 | 181,300 | 0 | 70,000 | 8,200 |
| 2025-09-26 | 371,600 | 8,300 | 249,400 | 0 | 122,200 | 8,300 |
| 2025-09-19 | 70,700 | 8,300 | 52,900 | 0 | 17,800 | 8,300 |
| 2025-09-12 | 27,600 | 8,400 | 20,400 | 0 | 7,200 | 8,400 |