[6454]マックス:【ホッチキス・くぎ打ち機】24時間換気システム強化
Yahoo! 【プライム/機械】 売上高:918390 当期純利益:112250 総資産:1246110 時価:2629億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 5,690 | 5,760 | 5,690 | 5,720 | 81,700 | 2,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250819 | 5,700 | 5,710 | 5,610 | 5,630 | 61,000 | -20,700 | 98% | ▼ | 8828 | 51 | 0 | 98% | 16% |
| 20250820 | 5,670 | 5,750 | 5,600 | 5,620 | 92,800 | 31,800 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 14% |
| 20250821 | 5,620 | 5,670 | 5,590 | 5,670 | 68,300 | -24,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20250822 | 5,680 | 5,680 | 5,620 | 5,660 | 42,800 | -25,500 | 100% | ▼ | 2228 | 51 | 0 | 99% | 13% |
| 20250825 | 5,660 | 5,700 | 5,640 | 5,660 | 47,800 | 5,000 | 100% | -- | 1174 | 51 | 0 | 99% | 13% |
| 20250826 | 5,690 | 5,690 | 5,610 | 5,640 | 49,600 | 1,800 | 100% | ▼ | 7717 | 51 | 0 | 99% | 12% |
| 20250827 | 5,640 | 5,670 | 5,610 | 5,650 | 55,300 | 5,700 | 100% | ▲ | 7471 | 0 | 0 | 99% | 12% |
| 20250828 | 5,680 | 5,690 | 5,620 | 5,650 | 48,300 | -7,000 | 100% | -- | 2225 | 51 | 0 | 99% | 12% |
| 20250829 | 5,620 | 5,680 | 5,610 | 5,670 | 37,000 | -11,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250901 | 5,600 | 5,720 | 5,600 | 5,640 | 62,300 | 25,300 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250902 | 5,640 | 5,660 | 5,600 | 5,620 | 42,900 | -19,400 | 100% | ▼▼ | 8528 | 51 | 0 | 98% | 2% |
| 20250903 | 5,670 | 5,670 | 5,600 | 5,620 | 36,200 | -6,700 | 100% | -- | 2525 | 51 | 0 | 98% | 2% |
| 20250904 | 5,660 | 5,670 | 5,620 | 5,650 | 41,500 | 5,300 | 101% | ▲ | 4171 | 0 | 0 | 99% | 1% |
| 20250905 | 5,670 | 5,730 | 5,630 | 5,720 | 67,600 | 26,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20250908 | 5,730 | 5,780 | 5,710 | 5,760 | 43,300 | -24,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250909 | 5,760 | 5,800 | 5,680 | 5,710 | 37,800 | -5,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20250910 | 5,710 | 5,780 | 5,690 | 5,770 | 39,100 | 1,300 | 101% | ▲ | 7171 | 0 | 0 | 100% | 3% |
| 20250911 | 5,760 | 5,790 | 5,710 | 5,780 | 54,800 | 15,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250912 | 5,790 | 5,800 | 5,750 | 5,770 | 57,700 | 2,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250916 | 5,750 | 5,800 | 5,750 | 5,770 | 38,100 | -19,600 | 100% | -- | 5585 | 0 | 0 | 100% | 3% |
| 20250917 | 5,750 | 5,760 | 5,630 | 5,650 | 54,000 | 15,900 | 98% | ▼ | 7747 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 17,300 | 58,200 | 10,400 | 25,100 | 6,900 | 33,100 |
| 2025-08-29 | 18,600 | 60,500 | 11,100 | 25,200 | 7,500 | 35,300 |
| 2025-08-22 | 20,000 | 60,300 | 11,400 | 26,000 | 8,600 | 34,300 |