[6488]ヨシタケ:【自動調整弁】減圧弁や安全弁に強い海外生産も拡大
Yahoo! 【スタンダード/15機械】 売上高:98430 当期純利益:9320 総資産:202580 時価:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 951 | 959 | 951 | 959 | 1,400 | -14,300 | 101% | ▲ | 8282 | 0 | 6 | 100% | 3% |
| 20251224 | 959 | 962 | 951 | 962 | 3,800 | 2,400 | 100% | ▲▲ | 1411 | 0 | 5 | 100% | 3% |
| 20251225 | 965 | 966 | 951 | 960 | 4,800 | 1,000 | 100% | ▼ | 1417 | 0 | 5 | 100% | 3% |
| 20251226 | 963 | 985 | 961 | 977 | 10,800 | 6,000 | 102% | ▲ | 1171 | 0 | 3 | 100% | 5% |
| 20251229 | 988 | 989 | 976 | 985 | 6,000 | -4,800 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 6% |
| 20251230 | 990 | 1,020 | 986 | 1,013 | 8,500 | 2,500 | 103% | ▲▲▲ | 1111 | 0 | 8 | 100% | 9% |
| 20260105 | 1,015 | 1,053 | 1,013 | 1,037 | 18,800 | 10,300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260106 | 1,039 | 1,039 | 1,022 | 1,026 | 7,600 | -11,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20260107 | 1,026 | 1,035 | 1,025 | 1,035 | 5,000 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20260108 | 1,039 | 1,040 | 1,028 | 1,029 | 10,000 | 5,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20260109 | 1,029 | 1,029 | 1,026 | 1,028 | 3,000 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20260113 | 1,027 | 1,038 | 1,022 | 1,032 | 6,000 | 3,000 | 100% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20260114 | 1,034 | 1,044 | 1,027 | 1,040 | 14,200 | 8,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260115 | 1,038 | 1,054 | 1,038 | 1,046 | 9,000 | -5,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260116 | 1,053 | 1,066 | 1,046 | 1,056 | 9,400 | 400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260119 | 1,064 | 1,080 | 1,053 | 1,060 | 5,800 | -3,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260120 | 1,060 | 1,065 | 1,058 | 1,064 | 3,600 | -2,200 | 100% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 12% |
| 20260121 | 1,056 | 1,056 | 1,037 | 1,037 | 19,300 | 15,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260122 | 1,040 | 1,048 | 1,040 | 1,042 | 4,400 | -14,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260123 | 1,045 | 1,056 | 1,042 | 1,042 | 5,900 | 1,500 | 100% | -- | 1114 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 107,600 | 0 | 20,700 | 0 | 86,900 | 0 |
| 2026-01-09 | 95,700 | 0 | 16,800 | 0 | 78,900 | 0 |
| 2025-12-26 | 84,900 | 0 | 26,500 | 0 | 58,400 | 0 |