[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/機械】 売上高:575150 当期純利益:11920 総資産:778030 時価:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,252 | 1,297 | 1,252 | 1,294 | 39,500 | -4,000 | 103% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 17% |
| 20250730 | 1,294 | 1,320 | 1,278 | 1,306 | 46,500 | 7,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 18% |
| 20250731 | 1,295 | 1,318 | 1,295 | 1,311 | 39,900 | -6,600 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 19% |
| 20250801 | 1,317 | 1,445 | 1,316 | 1,402 | 57,000 | 17,100 | 107% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20250728 | 1,249 | 1,279 | 1,249 | 1,253 | 43,500 | -8,600 | 100% | ▲▲▲▲ | 2282 | 0 | 5 | 100% | 13% |
| 20250828 | 1,345 | 1,360 | 1,335 | 1,360 | 6,300 | -44,000 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250826 | 1,335 | 1,370 | 1,326 | 1,364 | 22,500 | 12,300 | 103% | ▲▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250805 | 1,333 | 1,393 | 1,333 | 1,363 | 20,500 | -8,400 | 102% | ▲ | 2282 | 0 | 0 | 97% | 22% |
| 20250808 | 1,330 | 1,350 | 1,330 | 1,348 | 15,900 | 8,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 19% |
| 20250827 | 1,364 | 1,370 | 1,350 | 1,350 | 50,300 | 27,800 | 99% | ▼ | 4117 | 0 | 0 | 96% | 3% |
| 20250806 | 1,350 | 1,354 | 1,331 | 1,337 | 28,900 | 8,400 | 98% | ▼ | 7717 | 0 | 0 | 95% | 19% |
| 20250807 | 1,337 | 1,342 | 1,326 | 1,333 | 7,800 | -21,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 17% |
| 20250812 | 1,348 | 1,350 | 1,325 | 1,337 | 15,000 | -900 | 99% | ▼ | 5828 | 0 | 0 | 95% | 17% |
| 20250813 | 1,342 | 1,351 | 1,336 | 1,337 | 12,300 | -2,700 | 100% | -- | 2285 | 0 | 0 | 95% | 17% |
| 20250814 | 1,335 | 1,337 | 1,321 | 1,326 | 8,700 | -3,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 16% |
| 20250825 | 1,326 | 1,326 | 1,315 | 1,326 | 10,200 | -19,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20250804 | 1,372 | 1,374 | 1,312 | 1,331 | 28,900 | -28,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 20% |
| 20250815 | 1,322 | 1,325 | 1,313 | 1,313 | 6,200 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 14% |
| 20250818 | 1,313 | 1,328 | 1,313 | 1,321 | 8,400 | 2,200 | 101% | ▲ | 1471 | 0 | 0 | 94% | 15% |
| 20250819 | 1,321 | 1,325 | 1,315 | 1,318 | 12,300 | 3,900 | 100% | ▼ | 7117 | 0 | 0 | 94% | 15% |
| 20250820 | 1,321 | 1,328 | 1,317 | 1,319 | 4,300 | -8,000 | 100% | ▲ | 2252 | 0 | 0 | 94% | 11% |
| 20250821 | 1,315 | 1,316 | 1,299 | 1,313 | 14,800 | 10,500 | 100% | ▼ | 7777 | 0 | 0 | 94% | 5% |
| 20250822 | 1,313 | 1,321 | 1,310 | 1,317 | 29,400 | 14,600 | 100% | ▲ | 1171 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 44,900 | 12,500 | 20,100 | 100 | 24,800 | 12,400 |
| 2025-08-08 | 49,100 | 8,900 | 30,600 | 0 | 18,500 | 8,900 |
| 2025-08-15 | 36,400 | 9,300 | 20,800 | 0 | 15,600 | 9,300 |
| 2025-08-22 | 44,500 | 9,100 | 28,800 | 0 | 15,700 | 9,100 |