[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:867億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 4,250 | 4,280 | 4,155 | 4,220 | 102,800 | 31,300 | 100% | -- | 7774 | 0 | 2 | 93% | 10% |
| 20260202 | 4,695 | 4,720 | 4,335 | 4,375 | 288,500 | -164,000 | 95% | ▼ | 8228 | 0 | 6 | 95% | 10% |
| 20260128 | 4,370 | 4,370 | 4,210 | 4,220 | 71,500 | 10,500 | 97% | ▼ | 7717 | 0 | 3 | 93% | 12% |
| 20260203 | 4,480 | 4,575 | 4,440 | 4,555 | 113,800 | -174,700 | 104% | ▲ | 8282 | 0 | 2 | 98% | 14% |
| 20260127 | 4,355 | 4,425 | 4,295 | 4,365 | 61,000 | -35,700 | 100% | -- | 8885 | 0 | 4 | 96% | 15% |
| 20260113 | 4,230 | 4,255 | 4,160 | 4,245 | 122,600 | 88,500 | 106% | ▲ | 1111 | 0 | 4 | 100% | 17% |
| 20260204 | 4,625 | 4,725 | 4,590 | 4,705 | 98,700 | -15,100 | 103% | ▲▲ | 2222 | 0 | 3 | 100% | 17% |
| 20260126 | 4,395 | 4,455 | 4,315 | 4,365 | 96,700 | 800 | 97% | ▼ | 7777 | 0 | 5 | 96% | 17% |
| 20260205 | 4,705 | 4,765 | 4,600 | 4,750 | 146,400 | 47,700 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 18% |
| 20260130 | 4,150 | 4,725 | 4,050 | 4,625 | 452,500 | 349,700 | 110% | ▲ | 1771 | 22 | 1 | 100% | 19% |
| 20260121 | 4,355 | 4,485 | 4,355 | 4,415 | 61,600 | -38,700 | 98% | ▼▼ | 8888 | 0 | 8 | 97% | 20% |
| 20260122 | 4,485 | 4,500 | 4,420 | 4,465 | 65,100 | 3,500 | 101% | ▲ | 1111 | 0 | 11 | 98% | 20% |
| 20260123 | 4,435 | 4,555 | 4,400 | 4,485 | 95,900 | 30,800 | 100% | ▲▲ | 1771 | 0 | 9 | 99% | 20% |
| 20260114 | 4,270 | 4,425 | 4,270 | 4,410 | 170,600 | 48,000 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 22% |
| 20260209 | 5,180 | 5,230 | 5,060 | 5,150 | 128,500 | -13,600 | 105% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260206 | 4,815 | 4,935 | 4,760 | 4,910 | 142,100 | -4,300 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20260115 | 4,450 | 4,455 | 4,380 | 4,415 | 101,900 | -68,700 | 100% | ▲▲▲ | 2222 | 0 | 15 | 100% | 22% |
| 20260120 | 4,550 | 4,590 | 4,475 | 4,490 | 100,300 | -80,600 | 99% | ▼ | 8588 | 0 | 14 | 99% | 24% |
| 20260210 | 5,140 | 5,310 | 5,130 | 5,250 | 85,900 | -42,600 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 24% |
| 20260119 | 4,555 | 4,710 | 4,475 | 4,550 | 180,900 | 71,800 | 100% | -- | 1114 | 0 | 15 | 100% | 26% |
| 20260116 | 4,435 | 4,555 | 4,375 | 4,550 | 109,100 | 7,200 | 103% | ▲▲▲▲ | 1771 | 0 | 14 | 100% | 26% |
| 20260212 | 5,290 | 5,380 | 5,230 | 5,330 | 97,700 | 11,800 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 238,400 | 20,500 | 148,100 | 2,600 | 90,300 | 17,900 |
| 2026-01-23 | 249,700 | 19,000 | 151,700 | 2,400 | 98,000 | 16,600 |
| 2026-01-30 | 264,100 | 22,900 | 158,300 | 3,200 | 105,800 | 19,700 |
| 2026-02-06 | 253,700 | 21,900 | 148,300 | 1,900 | 105,400 | 20,000 |