[6617]東光高岳:【】東光電気と高岳製作所が統合スマートメーター
Yahoo! 【プライム/16電気機器】 売上高:1066240 当期純利益:38240 総資産:1136520 時価:559億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,205 | 3,215 | 3,145 | 3,155 | 49,700 | -33,000 | 98% | ▼ | 5228 | 51 | 0 | 98% | 6% |
| 20250930 | 3,155 | 3,155 | 3,090 | 3,145 | 31,800 | -17,900 | 100% | ▼▼ | 8888 | 0 | 19 | 98% | 6% |
| 20251001 | 3,100 | 3,110 | 2,999 | 3,035 | 107,000 | 75,200 | 97% | ▼▼▼ | 7777 | 24 | 16 | 94% | 2% |
| 20251002 | 3,070 | 3,105 | 3,050 | 3,100 | 37,400 | -69,600 | 102% | ▲ | 8282 | 0 | 14 | 96% | 4% |
| 20251003 | 3,065 | 3,110 | 3,065 | 3,095 | 24,600 | -12,800 | 100% | ▼ | 2288 | 0 | 13 | 96% | 3% |
| 20251006 | 3,225 | 3,225 | 3,070 | 3,155 | 118,900 | 94,300 | 102% | ▲ | 1111 | 0 | 19 | 98% | 4% |
| 20251007 | 3,175 | 3,215 | 3,130 | 3,180 | 88,900 | -30,000 | 101% | ▲▲ | 8282 | 0 | 14 | 99% | 5% |
| 20251008 | 3,165 | 3,190 | 3,150 | 3,180 | 32,200 | -56,700 | 100% | -- | 8285 | 0 | 13 | 99% | 5% |
| 20251009 | 3,180 | 3,215 | 3,150 | 3,215 | 65,500 | 33,300 | 101% | ▲ | 1411 | 0 | 12 | 100% | 6% |
| 20251010 | 3,170 | 3,170 | 3,100 | 3,100 | 63,800 | -1,700 | 96% | ▼ | 8888 | 0 | 11 | 96% | 2% |
| 20251014 | 3,030 | 3,075 | 2,966 | 2,984 | 54,400 | -9,400 | 96% | ▼▼ | 8888 | 0 | 5 | 93% | 0% |
| 20251015 | 3,020 | 3,120 | 3,015 | 3,105 | 39,000 | -15,400 | 104% | ▲ | 2282 | 51 | 4 | 97% | 4% |
| 20251016 | 3,090 | 3,150 | 3,090 | 3,150 | 27,900 | -11,100 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 6% |
| 20251017 | 3,120 | 3,150 | 3,100 | 3,110 | 27,800 | -100 | 99% | ▼ | 5228 | 0 | 6 | 97% | 4% |
| 20251020 | 3,110 | 3,185 | 3,110 | 3,185 | 55,000 | 27,200 | 102% | ▲ | 1171 | 0 | 5 | 99% | 7% |
| 20251021 | 3,190 | 3,215 | 3,145 | 3,155 | 68,300 | 13,300 | 99% | ▼ | 1117 | 0 | 8 | 98% | 6% |
| 20251022 | 3,155 | 3,255 | 3,140 | 3,240 | 56,700 | -11,600 | 103% | ▲ | 2882 | 0 | 4 | 100% | 9% |
| 20251023 | 3,240 | 3,275 | 3,235 | 3,260 | 63,000 | 6,300 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20251024 | 3,270 | 3,285 | 3,240 | 3,285 | 38,300 | -24,700 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251027 | 3,300 | 3,370 | 3,280 | 3,340 | 89,800 | 51,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251028 | 3,325 | 3,340 | 3,245 | 3,245 | 63,100 | -26,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20251029 | 3,305 | 3,330 | 3,240 | 3,270 | 127,500 | 64,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 10% |
| 20251030 | 3,300 | 3,420 | 3,275 | 3,380 | 198,900 | 71,400 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 13% |
| 20251031 | 3,310 | 3,790 | 3,290 | 3,440 | 509,800 | 310,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6617 | JANE STREET SINGAPORE PTE. LIMITED | 3,910 | 0% | ▼ | -80,206 |
| 2025-10-23 | 6617 | JANE STREET SINGAPORE PTE. LIMITED | 84,116 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 173,100 | 29,000 | 105,700 | 3,600 | 67,400 | 25,400 |
| 2025-10-17 | 164,200 | 28,700 | 89,600 | 3,000 | 74,600 | 25,700 |
| 2025-10-10 | 168,900 | 28,700 | 88,900 | 3,000 | 80,000 | 25,700 |
| 2025-10-03 | 142,500 | 34,000 | 66,600 | 2,800 | 75,900 | 31,200 |