[6459]大和冷:【業務用冷蔵庫】外食向け中心全国に販売網
Yahoo! 【プライム/15機械】 売上高:479380 当期純利益:54410 総資産:935660 時価:831億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,520 | 1,525 | 1,493 | 1,494 | 37,300 | 6,300 | 98% | ▼▼▼ | 7777 | 0 | 8 | 90% | 0% |
| 20251119 | 1,494 | 1,520 | 1,481 | 1,502 | 45,400 | 8,100 | 101% | ▲ | 7771 | 0 | 5 | 90% | 1% |
| 20251120 | 1,519 | 1,519 | 1,495 | 1,505 | 54,000 | 8,600 | 100% | ▲▲ | 7111 | 0 | 6 | 90% | 1% |
| 20251112 | 1,521 | 1,543 | 1,510 | 1,515 | 73,800 | 37,200 | 99% | ▼▼ | 7777 | 0 | 12 | 91% | 0% |
| 20251117 | 1,535 | 1,535 | 1,510 | 1,520 | 31,000 | 2,600 | 99% | ▼▼ | 7777 | 0 | 15 | 91% | 0% |
| 20251111 | 1,575 | 1,577 | 1,515 | 1,525 | 36,600 | 13,300 | 97% | ▼ | 1747 | 0 | 0 | 91% | 0% |
| 20251114 | 1,550 | 1,551 | 1,538 | 1,540 | 28,400 | -10,900 | 99% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251113 | 1,527 | 1,559 | 1,527 | 1,550 | 39,300 | -34,500 | 102% | ▲ | 2222 | 0 | 17 | 93% | 2% |
| 20251203 | 1,577 | 1,578 | 1,551 | 1,551 | 40,600 | 18,000 | 99% | ▼▼▼ | 7747 | 0 | 0 | 97% | 4% |
| 20251125 | 1,569 | 1,584 | 1,547 | 1,556 | 54,700 | -24,700 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20251205 | 1,564 | 1,581 | 1,551 | 1,562 | 25,400 | -3,500 | 99% | ▼ | 8528 | 0 | 0 | 98% | 5% |
| 20251202 | 1,577 | 1,579 | 1,562 | 1,566 | 22,600 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251121 | 1,519 | 1,568 | 1,519 | 1,568 | 79,400 | 25,400 | 104% | ▲▲▲ | 1141 | 0 | 5 | 94% | 5% |
| 20251126 | 1,577 | 1,582 | 1,565 | 1,572 | 32,700 | -22,000 | 101% | ▲ | 8222 | 0 | 0 | 98% | 5% |
| 20251201 | 1,599 | 1,599 | 1,575 | 1,577 | 26,200 | -5,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251204 | 1,551 | 1,588 | 1,551 | 1,578 | 28,900 | -11,700 | 102% | ▲ | 2582 | 0 | 0 | 99% | 6% |
| 20251211 | 1,579 | 1,590 | 1,558 | 1,580 | 21,800 | -900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251210 | 1,589 | 1,610 | 1,581 | 1,585 | 22,700 | -14,500 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251127 | 1,579 | 1,591 | 1,569 | 1,586 | 39,300 | 6,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251209 | 1,611 | 1,613 | 1,570 | 1,589 | 37,200 | -20,100 | 98% | ▼ | 8528 | 0 | 0 | 98% | 6% |
| 20251128 | 1,588 | 1,603 | 1,585 | 1,599 | 31,500 | -7,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251212 | 1,602 | 1,620 | 1,599 | 1,607 | 37,900 | 16,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251208 | 1,587 | 1,632 | 1,570 | 1,619 | 57,300 | 31,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 41,000 | 10,900 | 27,300 | 600 | 13,700 | 10,300 |
| 2025-11-21 | 43,000 | 16,700 | 27,400 | 700 | 15,600 | 16,000 |
| 2025-11-28 | 43,800 | 21,100 | 30,400 | 700 | 13,400 | 20,400 |
| 2025-12-05 | 43,700 | 20,500 | 32,000 | 700 | 11,700 | 19,800 |