[6433]ヒーハイスト:【軸受け製造】半導体製造などに使う制御装置も
Yahoo! 【スタンダード/15機械】 売上高:22450 当期純利益:-2030 総資産:50070 時価:30億円
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 | 454 | 459 | 453 | 457 | 14,100 | 8,700 | 101% | ▲ | 1171 | 0 | 10 | 100% | 6% |
| 20250909 | 459 | 460 | 457 | 457 | 7,400 | -6,700 | 100% | -- | 2225 | 0 | 16 | 100% | 6% |
| 20250910 | 459 | 465 | 458 | 465 | 13,200 | 5,800 | 102% | ▲ | 1141 | 0 | 15 | 100% | 8% |
| 20250911 | 467 | 471 | 466 | 470 | 10,400 | -2,800 | 101% | ▲▲ | 2222 | 0 | 14 | 100% | 9% |
| 20250912 | 472 | 476 | 470 | 475 | 16,000 | 5,600 | 101% | ▲▲▲ | 1111 | 0 | 13 | 100% | 7% |
| 20250916 | 480 | 485 | 472 | 473 | 26,900 | 10,900 | 100% | ▼ | 1117 | 0 | 12 | 100% | 7% |
| 20250917 | 473 | 475 | 471 | 473 | 6,600 | -20,300 | 100% | -- | 8885 | 0 | 11 | 100% | 7% |
| 20250918 | 475 | 475 | 473 | 473 | 4,000 | -2,600 | 100% | -- | 5225 | 0 | 10 | 100% | 6% |
| 20250919 | 476 | 478 | 474 | 474 | 5,800 | 1,800 | 100% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20250922 | 479 | 479 | 475 | 477 | 6,100 | 300 | 101% | ▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250924 | 477 | 479 | 473 | 479 | 12,800 | 6,700 | 100% | ▲▲▲ | 4771 | 0 | 7 | 100% | 6% |
| 20250925 | 479 | 479 | 475 | 475 | 9,800 | -3,000 | 99% | ▼ | 5228 | 0 | 6 | 99% | 5% |
| 20250926 | 475 | 478 | 470 | 470 | 12,300 | 2,500 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 4% |
| 20250929 | 470 | 474 | 469 | 469 | 9,800 | -2,500 | 100% | ▼▼▼ | 8888 | 0 | 4 | 98% | 4% |
| 20250930 | 469 | 472 | 468 | 471 | 6,100 | -3,700 | 100% | ▲ | 8882 | 0 | 3 | 98% | 4% |
| 20251001 | 471 | 472 | 450 | 462 | 25,400 | 19,300 | 98% | ▼ | 4717 | 0 | 2 | 96% | 2% |
| 20251002 | 468 | 542 | 456 | 542 | 202,900 | 177,500 | 117% | ▲ | 1171 | 10 | 1 | 100% | 20% |
| 20251003 | 642 | 642 | 497 | 504 | 1,107,000 | 904,100 | 93% | ▼ | 1117 | 0 | 0 | 93% | 11% |
| 20251006 | 494 | 510 | 475 | 492 | 187,500 | -919,500 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 9% |
| 20251007 | 500 | 510 | 482 | 489 | 67,600 | -119,900 | 99% | ▼▼▼ | 5228 | 0 | 0 | 90% | 7% |
| 20251008 | 495 | 497 | 485 | 490 | 23,700 | -43,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 7% |
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 | 106,200 | 0 | 27,200 | 0 | 79,000 | 0 |
| 2025-09-26 | 49,700 | 0 | 16,200 | 0 | 33,500 | 0 |
| 2025-09-19 | 54,500 | 0 | 15,700 | 0 | 38,800 | 0 |
| 2025-09-12 | 49,800 | 0 | 15,700 | 0 | 34,100 | 0 |