[6413]理想科学:【事務用印刷】デジタル印刷機「リソグラフ」
Yahoo! 【プライム/機械】 売上高:787230 当期純利益:40880 総資産:889110 時価:897億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,219 | 1,224 | 1,212 | 1,212 | 42,800 | -15,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250829 | 1,212 | 1,213 | 1,205 | 1,206 | 43,400 | -12,000 | 100% | ▼ | 8258 | 0 | 0 | 98% | 2% |
| 20250901 | 1,200 | 1,203 | 1,188 | 1,195 | 52,800 | 9,400 | 99% | ▼▼ | 7777 | 0 | 10 | 97% | 1% |
| 20250821 | 1,215 | 1,227 | 1,209 | 1,224 | 53,500 | 10,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250825 | 1,230 | 1,235 | 1,224 | 1,224 | 53,500 | -500 | 100% | ▼ | 8528 | 0 | 0 | 100% | 6% |
| 20250822 | 1,224 | 1,239 | 1,224 | 1,230 | 54,000 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250904 | 1,211 | 1,217 | 1,202 | 1,207 | 54,700 | -14,800 | 100% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250908 | 1,218 | 1,225 | 1,211 | 1,214 | 55,000 | -5,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250917 | 1,215 | 1,230 | 1,208 | 1,214 | 55,300 | -43,200 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250828 | 1,212 | 1,218 | 1,202 | 1,212 | 55,400 | -19,000 | 100% | ▲ | 8822 | 0 | 0 | 99% | 4% |
| 20250819 | 1,222 | 1,229 | 1,216 | 1,219 | 58,000 | -7,300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 9% |
| 20250905 | 1,207 | 1,223 | 1,206 | 1,219 | 60,700 | 6,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250818 | 1,214 | 1,229 | 1,209 | 1,220 | 65,300 | 14,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250826 | 1,227 | 1,228 | 1,212 | 1,212 | 65,800 | 12,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250910 | 1,217 | 1,222 | 1,214 | 1,217 | 67,900 | -12,700 | 100% | -- | 8825 | 0 | 0 | 99% | 2% |
| 20250903 | 1,205 | 1,225 | 1,205 | 1,209 | 69,500 | -1,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250911 | 1,217 | 1,221 | 1,200 | 1,207 | 70,800 | 2,900 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20250902 | 1,195 | 1,218 | 1,195 | 1,205 | 70,900 | 18,100 | 101% | ▲ | 1171 | 0 | 9 | 98% | 1% |
| 20250827 | 1,211 | 1,223 | 1,209 | 1,211 | 74,400 | 8,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250909 | 1,215 | 1,227 | 1,215 | 1,217 | 80,600 | 25,600 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250918 | 1,223 | 1,250 | 1,217 | 1,246 | 83,100 | 27,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250916 | 1,261 | 1,264 | 1,219 | 1,219 | 98,500 | -98,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250912 | 1,215 | 1,261 | 1,214 | 1,261 | 197,000 | 126,200 | 104% | ▲ | 1171 | 10 | 0 | 100% | 6% |
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 | 153,000 | 44,800 | 104,500 | 16,400 | 48,500 | 28,400 |
| 2025-08-29 | 164,100 | 50,200 | 111,100 | 17,300 | 53,000 | 32,900 |
| 2025-09-05 | 148,900 | 55,900 | 105,400 | 17,300 | 43,500 | 38,600 |
| 2025-09-12 | 122,000 | 65,200 | 94,200 | 17,300 | 27,800 | 47,900 |