[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:560億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 3,060 | 3,100 | 3,035 | 3,050 | 35,700 | -10,400 | 100% | ▼ | 5828 | 0 | 0 | 100% | 9% |
| 20260123 | 3,060 | 3,080 | 3,030 | 3,075 | 20,600 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260122 | 3,025 | 3,050 | 3,025 | 3,045 | 24,000 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 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% |
| 20260119 | 3,125 | 3,130 | 3,065 | 3,070 | 26,100 | -500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 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% |
| 20260113 | 3,100 | 3,100 | 3,060 | 3,085 | 46,300 | 10,600 | 101% | ▲ | 4111 | 0 | 0 | 100% | 10% |
| 20251224 | 2,938 | 2,946 | 2,925 | 2,925 | 16,400 | -1,500 | 100% | ▼ | 8228 | 0 | 11 | 100% | 4% |
| 20260107 | 3,005 | 3,055 | 3,000 | 3,045 | 41,200 | -16,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251230 | 2,940 | 2,959 | 2,921 | 2,947 | 19,900 | -7,400 | 100% | ▲ | 2882 | 0 | 9 | 100% | 5% |
| 20251229 | 2,948 | 2,954 | 2,924 | 2,940 | 27,300 | 10,200 | 100% | ▼ | 1777 | 0 | 11 | 100% | 5% |
| 20251226 | 2,949 | 2,949 | 2,931 | 2,948 | 17,100 | -1,300 | 100% | ▲▲ | 2222 | 0 | 12 | 100% | 5% |
| 20251225 | 2,945 | 2,945 | 2,925 | 2,943 | 18,400 | 2,000 | 101% | ▲ | 7411 | 0 | 13 | 100% | 5% |
| 20260105 | 2,950 | 2,985 | 2,950 | 2,973 | 54,000 | 34,100 | 101% | ▲▲ | 1111 | 40 | 9 | 100% | 6% |
| 20260108 | 3,050 | 3,100 | 3,045 | 3,060 | 46,100 | 4,900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260106 | 2,973 | 3,035 | 2,971 | 3,005 | 57,300 | 3,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 30,200 | 5,900 | 7,700 | 900 | 22,500 | 5,000 |
| 2026-01-09 | 60,800 | 8,700 | 33,600 | 900 | 27,200 | 7,800 |
| 2026-01-16 | 57,900 | 6,100 | 32,800 | 800 | 25,100 | 5,300 |