[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:128億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 901 | 901 | 895 | 897 | 2,900 | -3,500 | 100% | ▲▲ | 8522 | 0 | 7 | 100% | 7% |
20250910 | 900 | 901 | 894 | 899 | 2,600 | -300 | 100% | ▲▲▲ | 5882 | 0 | 6 | 100% | 7% |
20250911 | 899 | 899 | 892 | 898 | 5,100 | 2,500 | 100% | ▼ | 7777 | 0 | 5 | 100% | 7% |
20250912 | 898 | 903 | 893 | 903 | 4,100 | -1,000 | 101% | ▲ | 2282 | 0 | 4 | 100% | 6% |
20250916 | 909 | 967 | 906 | 922 | 30,200 | 26,100 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 9% |
20250917 | 932 | 938 | 926 | 934 | 6,700 | -23,500 | 101% | ▲▲▲ | 8222 | 0 | 8 | 100% | 10% |
20250918 | 938 | 960 | 938 | 959 | 11,800 | 5,100 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
20250919 | 965 | 967 | 930 | 950 | 14,300 | 2,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 10% |
20250922 | 956 | 970 | 927 | 950 | 34,300 | 20,000 | 100% | -- | 1774 | 0 | 0 | 99% | 9% |
20250924 | 958 | 968 | 951 | 966 | 13,500 | -20,800 | 102% | ▲ | 8222 | 0 | 0 | 100% | 10% |
20250925 | 961 | 970 | 961 | 966 | 13,300 | -200 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
20250926 | 966 | 971 | 966 | 970 | 5,500 | -7,800 | 100% | ▲ | 2222 | 0 | 0 | 100% | 9% |
20250929 | 970 | 1,018 | 970 | 983 | 16,600 | 11,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
20250930 | 986 | 986 | 931 | 946 | 10,000 | -6,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 6% |
20251001 | 932 | 942 | 927 | 931 | 22,700 | 12,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
20251002 | 931 | 941 | 927 | 940 | 6,400 | -16,300 | 101% | ▲ | 8582 | 0 | 0 | 96% | 5% |
20251003 | 938 | 939 | 928 | 935 | 5,700 | -700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 5% |
20251006 | 944 | 970 | 943 | 961 | 13,100 | 7,400 | 103% | ▲ | 1111 | 0 | 0 | 98% | 8% |
20251007 | 964 | 965 | 940 | 951 | 8,600 | -4,500 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
20251008 | 951 | 968 | 951 | 968 | 3,000 | -5,600 | 102% | ▲ | 2282 | 0 | 0 | 98% | 8% |
20251009 | 968 | 970 | 936 | 947 | 9,100 | 6,100 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
20251010 | 947 | 947 | 924 | 924 | 10,900 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
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 | 90,400 | 0 | 33,500 | 0 | 56,900 | 0 |
2025-09-26 | 89,100 | 0 | 35,700 | 0 | 53,400 | 0 |
2025-09-19 | 74,300 | 0 | 32,100 | 0 | 42,200 | 0 |
2025-09-12 | 75,100 | 0 | 30,400 | 0 | 44,700 | 0 |