[6543]日宣:【広告】放送と住宅、医療の3業界に特化
Yahoo! 【スタンダード/サービス業】 売上高:55330 当期純利益:2480 総資産:48860 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 1,268 | 1,350 | 1,268 | 1,350 | 34,100 | 21,800 | 105% | ▲▲ | 1471 | 10 | 1 | 100% | 94% |
| 20250806 | 1,334 | 1,345 | 1,319 | 1,333 | 15,600 | -1,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 92% |
| 20250805 | 1,351 | 1,352 | 1,313 | 1,328 | 17,500 | -16,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 91% |
| 20250807 | 1,334 | 1,340 | 1,327 | 1,327 | 10,100 | -5,500 | 100% | ▼ | 8258 | 0 | 0 | 98% | 91% |
| 20250808 | 1,333 | 1,335 | 1,324 | 1,330 | 6,600 | -3,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 91% |
| 20250812 | 1,333 | 1,350 | 1,333 | 1,337 | 17,300 | 10,700 | 101% | ▲▲ | 1141 | 0 | 0 | 99% | 89% |
| 20250728 | 1,219 | 1,311 | 1,219 | 1,299 | 43,200 | 18,800 | 107% | ▲ | 1111 | 0 | 1 | 100% | 87% |
| 20250730 | 1,227 | 1,297 | 1,220 | 1,279 | 25,300 | -35,000 | 104% | ▲ | 8282 | 0 | 4 | 98% | 84% |
| 20250801 | 1,270 | 1,294 | 1,268 | 1,281 | 12,300 | -2,200 | 101% | ▲ | 8582 | 0 | 2 | 99% | 84% |
| 20250813 | 1,350 | 1,350 | 1,333 | 1,335 | 12,500 | -4,800 | 100% | ▼ | 5528 | 0 | 0 | 99% | 84% |
| 20250731 | 1,281 | 1,301 | 1,268 | 1,268 | 14,500 | -10,800 | 99% | ▼ | 2228 | 0 | 3 | 98% | 83% |
| 20250729 | 1,280 | 1,380 | 1,200 | 1,232 | 60,300 | 17,100 | 95% | ▼ | 1717 | 0 | 5 | 95% | 78% |
| 20250814 | 1,335 | 1,345 | 1,335 | 1,341 | 10,100 | -2,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 53% |
| 20250815 | 1,340 | 1,357 | 1,340 | 1,341 | 12,100 | 2,000 | 100% | -- | 1114 | 0 | 0 | 99% | 31% |
| 20250818 | 1,341 | 1,350 | 1,341 | 1,343 | 8,800 | -3,300 | 100% | ▲ | 8222 | 0 | 0 | 99% | 24% |
| 20250820 | 1,373 | 1,386 | 1,366 | 1,386 | 7,600 | -900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250819 | 1,350 | 1,371 | 1,348 | 1,363 | 8,500 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250821 | 1,391 | 1,400 | 1,383 | 1,390 | 9,100 | 1,500 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250822 | 1,390 | 1,397 | 1,385 | 1,388 | 12,100 | 3,000 | 100% | ▼ | 7177 | 0 | 0 | 100% | 14% |
| 20250825 | 1,390 | 1,422 | 1,390 | 1,395 | 17,600 | 5,500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 13% |
| 20250826 | 1,389 | 1,389 | 1,362 | 1,383 | 30,700 | 13,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250827 | 1,375 | 1,375 | 1,331 | 1,349 | 57,500 | 26,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250828 | 1,275 | 1,275 | 1,220 | 1,240 | 36,000 | -21,500 | 92% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
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 | 64,500 | 0 | 53,000 | 0 | 11,500 | 0 |
| 2025-08-08 | 51,200 | 0 | 44,600 | 0 | 6,600 | 0 |
| 2025-08-15 | 51,500 | 0 | 45,200 | 0 | 6,300 | 0 |
| 2025-08-22 | 13,600 | 0 | 8,000 | 0 | 5,600 | 0 |