[6400]不二精機:【精密金型】自動車形品や医療機器向け成形品製造も
Yahoo! 【スタンダード/15機械】 売上高:82510 当期純利益:1390 総資産:94370 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 270 | 270 | 267 | 268 | 6,000 | -2,300 | 99% | ▼ | 5258 | 0 | 10 | 93% | 0% |
| 20251015 | 277 | 279 | 275 | 276 | 7,800 | -14,400 | 100% | ▲ | 8282 | 0 | 2 | 97% | 3% |
| 20250929 | 270 | 273 | 270 | 272 | 8,100 | -8,500 | 100% | ▼ | 5288 | 0 | 13 | 94% | 0% |
| 20251001 | 270 | 270 | 265 | 270 | 8,300 | -4,500 | 101% | ▲ | 8882 | 0 | 11 | 93% | 1% |
| 20251010 | 280 | 282 | 280 | 280 | 9,200 | -5,900 | 100% | -- | 5585 | 0 | 4 | 98% | 4% |
| 20251003 | 269 | 270 | 268 | 268 | 9,400 | 3,400 | 100% | -- | 4174 | 0 | 9 | 93% | 0% |
| 20250930 | 274 | 274 | 268 | 268 | 12,800 | 4,700 | 99% | ▼▼ | 1717 | 0 | 12 | 93% | 0% |
| 20251007 | 271 | 277 | 270 | 276 | 13,700 | -3,600 | 102% | ▲▲ | 2222 | 0 | 7 | 97% | 3% |
| 20251009 | 281 | 282 | 280 | 280 | 15,100 | -1,800 | 100% | ▲▲▲▲ | 5222 | 0 | 5 | 98% | 4% |
| 20251008 | 277 | 282 | 276 | 279 | 16,900 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 6 | 98% | 4% |
| 20251006 | 270 | 274 | 269 | 270 | 17,300 | 7,900 | 101% | ▲ | 1111 | 0 | 8 | 94% | 1% |
| 20251014 | 279 | 280 | 273 | 275 | 22,200 | 13,000 | 98% | ▼ | 7777 | 0 | 3 | 96% | 3% |
| 20251029 | 295 | 301 | 294 | 294 | 33,900 | -24,200 | 100% | -- | 8585 | 0 | 0 | 97% | 10% |
| 20251027 | 304 | 306 | 300 | 303 | 52,200 | -21,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251028 | 301 | 302 | 294 | 294 | 58,100 | 5,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20251022 | 289 | 295 | 285 | 295 | 73,500 | -22,700 | 102% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20251024 | 298 | 301 | 293 | 301 | 73,800 | -14,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20251023 | 295 | 300 | 292 | 298 | 88,700 | 15,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 11% |
| 20251021 | 296 | 296 | 287 | 290 | 96,200 | -172,300 | 99% | ▼ | 2228 | 0 | 0 | 96% | 8% |
| 20251020 | 287 | 292 | 279 | 292 | 268,500 | -396,000 | 101% | ▲ | 8882 | 0 | 6 | 96% | 9% |
| 20251017 | 304 | 310 | 283 | 290 | 664,500 | -6,380,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20251016 | 290 | 354 | 287 | 303 | 7,044,700 | 7,036,900 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6400 | Barclays Capital Securities Ltd | 58,300 | 1% | ▼ | -8,900 |
| 2025-10-24 | 6400 | Barclays Capital Securities Ltd | 46,000 | 1% | ▼ | -12,300 |
| 2025-10-24 | 6400 | UBS AG | 55,200 | 1% | ▲ | 7,100 |
| 2025-10-23 | 6400 | UBS AG | 48,100 | 1% | ▼ | -13,900 |
| 2025-10-21 | 6400 | Barclays Capital Securities Ltd | 67,200 | 1% | ▼ | -7,500 |
| 2025-10-20 | 6400 | Barclays Capital Securities Ltd | 74,700 | 1% | ▼ | -8,900 |
| 2025-10-20 | 6400 | Nomura International plc | 39,300 | 0% | ▼ | -19,300 |
| 2025-10-17 | 6400 | Barclays Capital Securities Ltd | 83,600 | 1% | ▼ | -13,900 |
| 2025-10-17 | 6400 | Nomura International plc | 58,600 | 1% | ▲ | |
| 2025-10-17 | 6400 | UBS AG | 62,000 | 1% | ▲ | |
| 2025-10-16 | 6400 | Barclays Capital Securities Ltd | 97,500 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 328,000 | 25,600 | 187,300 | 0 | 140,700 | 25,600 |
| 2025-10-10 | 330,700 | 25,600 | 196,400 | 0 | 134,300 | 25,600 |
| 2025-10-17 | 612,900 | 46,600 | 231,400 | 0 | 381,500 | 46,600 |
| 2025-10-24 | 567,900 | 27,200 | 251,400 | 0 | 316,500 | 27,200 |