[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 290 | 291 | 287 | 287 | 13,800 | -36,400 | 98% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251118 | 291 | 292 | 283 | 292 | 50,200 | 13,900 | 100% | -- | 7774 | 0 | 0 | 93% | 1% |
| 20251117 | 298 | 298 | 291 | 292 | 36,300 | -28,600 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251021 | 296 | 296 | 287 | 290 | 96,200 | -172,300 | 99% | ▼ | 2228 | 0 | 13 | 96% | 8% |
| 20251114 | 303 | 305 | 298 | 299 | 64,900 | 47,800 | 98% | ▼ | 4717 | 0 | 0 | 96% | 3% |
| 20251112 | 304 | 304 | 301 | 301 | 22,200 | -11,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 9% |
| 20251020 | 287 | 292 | 279 | 292 | 268,500 | -396,000 | 101% | ▲ | 8882 | 0 | 6 | 96% | 9% |
| 20251028 | 301 | 302 | 294 | 294 | 58,100 | 5,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20251029 | 295 | 301 | 294 | 294 | 33,900 | -24,200 | 100% | -- | 8585 | 0 | 7 | 97% | 10% |
| 20251111 | 305 | 306 | 304 | 304 | 33,400 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20251113 | 302 | 305 | 300 | 304 | 17,100 | -5,100 | 101% | ▲ | 2882 | 0 | 0 | 97% | 5% |
| 20251022 | 289 | 295 | 285 | 295 | 73,500 | -22,700 | 102% | ▲ | 8882 | 0 | 9 | 97% | 10% |
| 20251105 | 304 | 304 | 295 | 298 | 30,500 | -17,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20251110 | 313 | 313 | 306 | 307 | 36,400 | -17,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20251023 | 295 | 300 | 292 | 298 | 88,700 | 15,200 | 101% | ▲▲ | 1111 | 0 | 11 | 98% | 11% |
| 20251024 | 298 | 301 | 293 | 301 | 73,800 | -14,900 | 101% | ▲▲▲ | 2222 | 0 | 10 | 99% | 12% |
| 20251030 | 293 | 304 | 293 | 302 | 63,300 | 29,400 | 103% | ▲ | 1771 | 0 | 6 | 100% | 13% |
| 20251031 | 304 | 304 | 299 | 302 | 21,000 | -42,300 | 100% | -- | 5225 | 0 | 0 | 100% | 13% |
| 20251104 | 301 | 305 | 296 | 304 | 48,300 | 27,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20251106 | 300 | 305 | 298 | 304 | 36,400 | 5,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251107 | 304 | 315 | 299 | 313 | 53,400 | 17,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251027 | 304 | 306 | 300 | 303 | 52,200 | -21,600 | 101% | ▲▲▲▲ | 2222 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6400 | Barclays Capital Securities Ltd | 74,700 | 1% | ▼ | -8,900 |
| 2025-10-20 | 6400 | Nomura International plc | 39,300 | 0% | ▼ | -19,300 |
| 2025-10-21 | 6400 | Barclays Capital Securities Ltd | 67,200 | 1% | ▼ | -7,500 |
| 2025-10-22 | 6400 | Barclays Capital Securities Ltd | 58,300 | 1% | ▼ | -8,900 |
| 2025-10-23 | 6400 | UBS AG | 48,100 | 1% | ▼ | -13,900 |
| 2025-10-24 | 6400 | Barclays Capital Securities Ltd | 46,000 | 1% | ▼ | -12,300 |
| 2025-10-24 | 6400 | UBS AG | 55,200 | 1% | ▲ | 7,100 |
| 2025-10-27 | 6400 | UBS AG | 48,600 | 1% | ▼ | -6,600 |
| 2025-10-28 | 6400 | Barclays Capital Securities Ltd | 43,900 | 0% | ▼ | -2,100 |
| 2025-10-28 | 6400 | UBS AG | 43,900 | 0% | ▼ | -4,700 |
| 2025-10-29 | 6400 | Barclays Capital Securities Ltd | 45,400 | 1% | ▲ | 1,500 |
| 2025-10-30 | 6400 | Barclays Capital Securities Ltd | 38,600 | 0% | ▼ | -6,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 567,900 | 27,200 | 251,400 | 0 | 316,500 | 27,200 |
| 2025-10-31 | 508,900 | 28,100 | 244,400 | 0 | 264,500 | 28,100 |
| 2025-11-07 | 489,700 | 29,300 | 254,300 | 0 | 235,400 | 29,300 |
| 2025-11-14 | 504,900 | 37,300 | 274,400 | 0 | 230,500 | 37,300 |