[6489]前沢工業:【上下水道】下水道沈砂池設備で首位官公庁向け主力
Yahoo! 【スタンダード/15機械】 売上高:374990 当期純利益:30770 総資産:426610 時価:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 2,033 | 2,047 | 2,022 | 2,045 | 38,400 | -8,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251222 | 1,975 | 1,975 | 1,908 | 1,933 | 95,400 | -37,500 | 99% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20251219 | 1,940 | 1,963 | 1,924 | 1,959 | 132,900 | -3,200 | 102% | ▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251223 | 1,924 | 1,971 | 1,920 | 1,969 | 69,900 | -25,500 | 102% | ▲ | 8282 | 0 | 4 | 95% | 2% |
| 20251217 | 1,976 | 1,976 | 1,896 | 1,938 | 163,700 | 123,900 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251216 | 2,078 | 2,078 | 2,013 | 2,024 | 39,800 | -37,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251225 | 1,985 | 2,007 | 1,976 | 1,993 | 31,400 | -62,100 | 100% | ▲▲▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251212 | 2,000 | 2,020 | 2,000 | 2,018 | 49,300 | -20,000 | 102% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251211 | 2,039 | 2,041 | 1,956 | 1,988 | 69,300 | 30,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251209 | 2,050 | 2,052 | 2,027 | 2,034 | 46,500 | -80,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251229 | 2,051 | 2,066 | 2,037 | 2,046 | 75,100 | -19,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251230 | 2,053 | 2,053 | 2,000 | 2,022 | 103,900 | 28,800 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251204 | 1,952 | 1,975 | 1,952 | 1,969 | 42,200 | -3,500 | 101% | ▲ | 5282 | 0 | 8 | 100% | 4% |
| 20251203 | 1,971 | 1,975 | 1,941 | 1,955 | 45,700 | -44,400 | 100% | ▼ | 2228 | 0 | 9 | 100% | 3% |
| 20251202 | 1,937 | 1,971 | 1,936 | 1,957 | 90,100 | 32,600 | 102% | ▲ | 1171 | 0 | 5 | 100% | 3% |
| 20251128 | 1,945 | 1,962 | 1,935 | 1,939 | 91,200 | 20,600 | 100% | ▼▼ | 1117 | 0 | 7 | 99% | 3% |
| 20251201 | 1,959 | 1,959 | 1,904 | 1,927 | 57,500 | -33,700 | 99% | ▼▼▼ | 8828 | 24 | 11 | 99% | 2% |
| 20251218 | 1,925 | 1,936 | 1,881 | 1,921 | 136,100 | -27,600 | 99% | ▼▼▼ | 8888 | 24 | 7 | 92% | 0% |
| 20251224 | 2,057 | 2,057 | 1,971 | 1,986 | 93,500 | 23,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251215 | 2,018 | 2,079 | 2,007 | 2,079 | 77,300 | 28,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251226 | 2,012 | 2,062 | 1,999 | 2,058 | 94,100 | 62,700 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251205 | 1,953 | 2,009 | 1,953 | 1,983 | 63,700 | 21,500 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 5% |
| 20251208 | 2,015 | 2,046 | 1,995 | 2,046 | 126,600 | 62,900 | 103% | ▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 157,100 | 9,100 | 92,800 | 0 | 64,300 | 9,100 |
| 2025-12-05 | 159,900 | 10,300 | 93,300 | 0 | 66,600 | 10,300 |
| 2025-12-12 | 160,600 | 9,600 | 96,500 | 100 | 64,100 | 9,500 |
| 2025-12-19 | 164,900 | 7,800 | 99,100 | 0 | 65,800 | 7,800 |