[6718]アイホン:【インターホン】インターホン首位、住宅用TVホンが主力、防犯・防災
Yahoo! 【プライム/16電気機器】 売上高:633160 当期純利益:36190 総資産:770370 時価:518億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 2,904 | 2,904 | 2,847 | 2,848 | 67,900 | 21,000 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260209 | 2,909 | 2,909 | 2,873 | 2,875 | 62,800 | 12,600 | 100% | -- | 1114 | 0 | 0 | 92% | 0% |
| 20260206 | 2,886 | 2,886 | 2,865 | 2,875 | 50,200 | -27,100 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260205 | 2,878 | 2,885 | 2,855 | 2,871 | 77,300 | -105,200 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260204 | 2,887 | 2,922 | 2,850 | 2,878 | 182,500 | 120,000 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260212 | 2,887 | 2,905 | 2,877 | 2,897 | 46,900 | 7,200 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20260210 | 2,877 | 2,890 | 2,874 | 2,882 | 39,700 | -23,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260128 | 2,991 | 2,991 | 2,955 | 2,960 | 37,200 | 500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260202 | 2,982 | 3,025 | 2,965 | 2,967 | 22,900 | -7,300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260130 | 2,979 | 2,979 | 2,954 | 2,972 | 30,200 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260129 | 2,950 | 2,969 | 2,924 | 2,954 | 32,500 | -4,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260127 | 3,000 | 3,010 | 2,975 | 3,005 | 36,700 | -6,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260126 | 3,050 | 3,050 | 3,000 | 3,000 | 43,600 | 23,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260203 | 2,995 | 3,040 | 2,968 | 3,000 | 62,500 | 39,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260121 | 3,015 | 3,030 | 3,000 | 3,030 | 18,600 | -8,800 | 100% | -- | 8885 | 0 | 0 | 97% | 5% |
| 20260120 | 3,055 | 3,055 | 3,020 | 3,030 | 27,400 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260122 | 3,025 | 3,050 | 3,025 | 3,045 | 24,000 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260123 | 3,060 | 3,080 | 3,030 | 3,075 | 20,600 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260119 | 3,125 | 3,130 | 3,065 | 3,070 | 26,100 | -500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20260113 | 3,100 | 3,100 | 3,060 | 3,085 | 46,300 | 10,600 | 101% | ▲ | 4111 | 0 | 0 | 100% | 10% |
| 20260116 | 3,095 | 3,115 | 3,070 | 3,115 | 26,600 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260115 | 3,070 | 3,095 | 3,065 | 3,090 | 18,900 | -3,600 | 100% | ▲ | 2852 | 0 | 0 | 100% | 8% |
| 20260114 | 3,070 | 3,090 | 3,070 | 3,085 | 22,500 | -23,800 | 100% | -- | 8285 | 0 | 0 | 100% | 8% |
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 | 57,900 | 6,100 | 32,800 | 800 | 25,100 | 5,300 |
| 2026-01-23 | 62,400 | 5,100 | 32,800 | 800 | 29,600 | 4,300 |
| 2026-01-30 | 63,300 | 6,800 | 35,000 | 900 | 28,300 | 5,900 |
| 2026-02-06 | 80,700 | 18,100 | 40,200 | 1,400 | 40,500 | 16,700 |