[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:504億円
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 | 3,190 | 3,190 | 3,070 | 3,100 | 49,300 | -54,000 | 98% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20250910 | 3,095 | 3,150 | 3,075 | 3,110 | 27,500 | -21,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250911 | 3,160 | 3,285 | 3,155 | 3,190 | 112,800 | 85,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250912 | 3,120 | 3,190 | 3,120 | 3,145 | 47,500 | -65,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250916 | 3,185 | 3,220 | 3,150 | 3,215 | 163,700 | 116,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250917 | 3,205 | 3,205 | 3,105 | 3,130 | 47,600 | -116,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250918 | 3,155 | 3,155 | 3,050 | 3,130 | 156,100 | 108,500 | 100% | -- | 7774 | 0 | 0 | 97% | 5% |
| 20250919 | 3,140 | 3,145 | 3,045 | 3,125 | 150,800 | -5,300 | 100% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250922 | 3,130 | 3,150 | 3,110 | 3,120 | 27,300 | -123,500 | 100% | ▼▼ | 2288 | 0 | 0 | 97% | 5% |
| 20250924 | 3,110 | 3,145 | 3,065 | 3,140 | 37,600 | 10,300 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250925 | 3,140 | 3,150 | 3,110 | 3,135 | 33,500 | -4,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250926 | 3,140 | 3,215 | 3,125 | 3,210 | 82,700 | 49,200 | 102% | ▲ | 1141 | 10 | 0 | 100% | 8% |
| 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 | 0 | 98% | 6% |
| 20251001 | 3,100 | 3,110 | 2,999 | 3,035 | 107,000 | 75,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20251002 | 3,070 | 3,105 | 3,050 | 3,100 | 37,400 | -69,600 | 102% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251003 | 3,065 | 3,110 | 3,065 | 3,095 | 24,600 | -12,800 | 100% | ▼ | 2288 | 0 | 0 | 96% | 3% |
| 20251006 | 3,225 | 3,225 | 3,070 | 3,155 | 118,900 | 94,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251007 | 3,175 | 3,215 | 3,130 | 3,180 | 88,900 | -30,000 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251008 | 3,165 | 3,190 | 3,150 | 3,180 | 32,200 | -56,700 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
| 20251009 | 3,180 | 3,215 | 3,150 | 3,215 | 65,500 | 33,300 | 101% | ▲ | 1411 | 0 | 0 | 100% | 6% |
| 20251010 | 3,170 | 3,170 | 3,100 | 3,100 | 63,800 | -1,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 2% |
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 | 142,500 | 34,000 | 66,600 | 2,800 | 75,900 | 31,200 |
| 2025-09-26 | 161,300 | 40,600 | 96,300 | 4,100 | 65,000 | 36,500 |
| 2025-09-19 | 226,900 | 48,000 | 160,000 | 4,000 | 66,900 | 44,000 |
| 2025-09-12 | 227,600 | 50,800 | 158,300 | 4,600 | 69,300 | 46,200 |