[6485]前沢給装:【水道用給水器具】全国展開給水バルブや継ぎ手
Yahoo! 【スタンダード/機械】 売上高:319570 当期純利益:23790 総資産:459980 時価:307億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,419 | 1,449 | 1,418 | 1,447 | 33,400 | 13,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250808 | 1,411 | 1,433 | 1,384 | 1,391 | 84,100 | 64,700 | 106% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250813 | 1,430 | 1,430 | 1,413 | 1,417 | 24,200 | -36,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 15% |
| 20250828 | 1,434 | 1,435 | 1,424 | 1,430 | 12,100 | -3,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250827 | 1,439 | 1,440 | 1,429 | 1,432 | 15,900 | -11,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 16% |
| 20250826 | 1,452 | 1,459 | 1,434 | 1,439 | 26,900 | -6,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20250822 | 1,408 | 1,415 | 1,405 | 1,410 | 20,300 | 2,300 | 100% | ▲▲ | 1441 | 0 | 0 | 99% | 14% |
| 20250821 | 1,408 | 1,413 | 1,405 | 1,409 | 18,000 | 6,000 | 100% | ▲ | 1471 | 0 | 0 | 99% | 14% |
| 20250820 | 1,412 | 1,412 | 1,405 | 1,408 | 12,000 | -200 | 100% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250819 | 1,415 | 1,415 | 1,411 | 1,412 | 12,200 | -6,600 | 100% | ▲ | 5252 | 0 | 0 | 99% | 15% |
| 20250818 | 1,415 | 1,415 | 1,407 | 1,411 | 18,800 | -9,800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20250815 | 1,400 | 1,417 | 1,392 | 1,417 | 28,600 | 2,100 | 101% | ▲ | 1771 | 0 | 0 | 99% | 15% |
| 20250814 | 1,412 | 1,416 | 1,394 | 1,403 | 26,500 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250728 | 1,248 | 1,248 | 1,234 | 1,239 | 32,800 | 17,700 | 100% | ▲ | 4741 | 0 | 9 | 99% | 2% |
| 20250812 | 1,401 | 1,430 | 1,401 | 1,430 | 60,800 | -23,300 | 103% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 16% |
| 20250807 | 1,303 | 1,315 | 1,301 | 1,315 | 19,400 | 2,600 | 101% | ▲▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20250806 | 1,293 | 1,308 | 1,281 | 1,303 | 16,800 | 6,400 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 7% |
| 20250805 | 1,290 | 1,292 | 1,278 | 1,281 | 10,400 | -7,000 | 100% | ▲ | 2222 | 0 | 4 | 99% | 5% |
| 20250804 | 1,264 | 1,280 | 1,263 | 1,279 | 17,400 | -200 | 99% | ▼ | 8888 | 0 | 5 | 99% | 5% |
| 20250801 | 1,268 | 1,289 | 1,268 | 1,289 | 17,600 | -4,100 | 102% | ▲▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20250731 | 1,247 | 1,264 | 1,247 | 1,264 | 21,700 | 7,400 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250730 | 1,238 | 1,243 | 1,238 | 1,238 | 14,300 | -7,300 | 100% | ▲ | 2282 | 0 | 6 | 99% | 2% |
| 20250729 | 1,240 | 1,242 | 1,232 | 1,233 | 21,600 | -11,200 | 100% | ▼ | 8888 | 0 | 7 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 91,700 | 1,200 | 72,500 | 0 | 19,200 | 1,200 |
| 2025-08-08 | 99,500 | 1,800 | 75,400 | 300 | 24,100 | 1,500 |
| 2025-08-15 | 97,300 | 1,800 | 76,300 | 100 | 21,000 | 1,700 |
| 2025-08-22 | 94,600 | 1,900 | 76,300 | 100 | 18,300 | 1,800 |