[6648]かわでん:【配電制御設備】顧客仕様に沿ったカスタム製品
Yahoo! 【スタンダード/16電気機器】 売上高:242180 当期純利益:19630 総資産:254290 時価:378億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 7,550 | 7,760 | 7,200 | 7,410 | 17,900 | 4,600 | 96% | ▼▼ | 7777 | 0 | 6 | 91% | 1% |
| 20251001 | 8,030 | 8,030 | 7,570 | 7,600 | 9,300 | 2,600 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 12% |
| 20251017 | 7,810 | 7,850 | 7,610 | 7,610 | 3,900 | -2,100 | 97% | ▼ | 8888 | 0 | 6 | 93% | 3% |
| 20251007 | 7,900 | 8,150 | 7,620 | 7,620 | 14,500 | -1,700 | 98% | ▼ | 2228 | 0 | 14 | 93% | 7% |
| 20251003 | 7,620 | 7,720 | 7,560 | 7,630 | 6,000 | 1,200 | 100% | ▼ | 7477 | 0 | 12 | 94% | 7% |
| 20251002 | 7,700 | 7,780 | 7,560 | 7,660 | 4,800 | -4,500 | 101% | ▲ | 8882 | 0 | 14 | 94% | 12% |
| 20251010 | 7,910 | 8,050 | 7,650 | 7,700 | 13,300 | 3,900 | 97% | ▼ | 1717 | 0 | 11 | 94% | 5% |
| 20251015 | 7,320 | 7,770 | 7,320 | 7,770 | 6,900 | -11,000 | 105% | ▲ | 2282 | 0 | 1 | 95% | 6% |
| 20251008 | 7,600 | 7,860 | 7,590 | 7,790 | 7,700 | -6,800 | 102% | ▲ | 8882 | 0 | 9 | 95% | 9% |
| 20251006 | 7,800 | 7,900 | 7,420 | 7,800 | 16,200 | 10,200 | 102% | ▲ | 1711 | 0 | 14 | 96% | 10% |
| 20251016 | 7,880 | 7,960 | 7,800 | 7,810 | 6,000 | -900 | 101% | ▲▲ | 2222 | 0 | 7 | 96% | 6% |
| 20251020 | 7,680 | 7,980 | 7,680 | 7,850 | 8,300 | 4,400 | 103% | ▲ | 1171 | 10 | 3 | 96% | 6% |
| 20250930 | 8,100 | 8,190 | 7,820 | 7,880 | 6,700 | -4,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 16% |
| 20251009 | 7,800 | 8,030 | 7,790 | 7,950 | 9,400 | 1,700 | 102% | ▲▲ | 1111 | 0 | 11 | 97% | 12% |
| 20251021 | 7,890 | 8,140 | 7,890 | 8,020 | 12,400 | 4,100 | 102% | ▲▲ | 1111 | 0 | 4 | 98% | 8% |
| 20251023 | 8,150 | 8,150 | 7,940 | 8,060 | 8,700 | -1,500 | 98% | ▼ | 8228 | 0 | 6 | 98% | 9% |
| 20251029 | 8,700 | 8,800 | 8,020 | 8,090 | 39,900 | 20,400 | 96% | ▼ | 1717 | 0 | 2 | 96% | 9% |
| 20250929 | 7,610 | 8,200 | 7,510 | 8,160 | 11,200 | 700 | 105% | ▲ | 1771 | 0 | 1 | 100% | 20% |
| 20251022 | 7,970 | 8,190 | 7,880 | 8,190 | 10,200 | -2,200 | 102% | ▲▲▲ | 2822 | 0 | 4 | 100% | 11% |
| 20251024 | 8,140 | 8,300 | 8,000 | 8,290 | 17,500 | 8,800 | 103% | ▲ | 1171 | 10 | 5 | 100% | 12% |
| 20251027 | 8,400 | 8,500 | 8,270 | 8,410 | 10,600 | -6,900 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20251028 | 8,490 | 8,550 | 8,320 | 8,420 | 19,500 | 8,900 | 100% | ▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20251031 | 9,630 | 9,630 | 8,940 | 9,020 | 90,600 | 82,900 | 94% | ▼ | 1717 | 0 | 0 | 94% | 22% |
| 20251030 | 9,590 | 9,590 | 9,590 | 9,590 | 7,700 | -32,200 | 119% | ▲ | 2222 | 0 | 0 | 100% | 29% |
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 | 122,300 | 0 | 92,000 | 0 | 30,300 | 0 |
| 2025-10-10 | 119,800 | 0 | 90,700 | 0 | 29,100 | 0 |
| 2025-10-17 | 119,000 | 0 | 89,800 | 0 | 29,200 | 0 |
| 2025-10-24 | 122,900 | 0 | 89,500 | 0 | 33,400 | 0 |