[6741]信号:【信号】鉄道・交通信号自動改札機などにも注力
Yahoo! 【プライム/16電気機器】 売上高:1068590 当期純利益:85030 総資産:1662400 時価:911億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,245 | 1,248 | 1,223 | 1,231 | 139,000 | -77,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251117 | 1,223 | 1,229 | 1,203 | 1,228 | 173,500 | 34,500 | 100% | ▼▼ | 7777 | 0 | 19 | 97% | 0% |
| 20251118 | 1,218 | 1,229 | 1,193 | 1,204 | 167,900 | -5,600 | 98% | ▼▼▼ | 5888 | 24 | 17 | 95% | 0% |
| 20251119 | 1,204 | 1,205 | 1,190 | 1,202 | 141,100 | -26,800 | 100% | ▼▼▼▼ | 8888 | 51 | 16 | 95% | 0% |
| 20251120 | 1,215 | 1,224 | 1,204 | 1,220 | 104,300 | -36,800 | 101% | ▲ | 2222 | 51 | 15 | 96% | 1% |
| 20251121 | 1,217 | 1,230 | 1,217 | 1,229 | 105,800 | 1,500 | 101% | ▲▲ | 1111 | 51 | 14 | 97% | 2% |
| 20251125 | 1,235 | 1,238 | 1,219 | 1,222 | 82,300 | -23,500 | 99% | ▼ | 2228 | 51 | 14 | 96% | 2% |
| 20251126 | 1,225 | 1,234 | 1,222 | 1,234 | 158,200 | 75,900 | 101% | ▲ | 7171 | 0 | 13 | 98% | 3% |
| 20251127 | 1,242 | 1,247 | 1,238 | 1,246 | 120,600 | -37,600 | 101% | ▲▲ | 2222 | 0 | 13 | 99% | 4% |
| 20251128 | 1,246 | 1,252 | 1,240 | 1,252 | 135,000 | 14,400 | 100% | ▲▲▲ | 1111 | 40 | 12 | 99% | 4% |
| 20251201 | 1,251 | 1,254 | 1,230 | 1,233 | 109,100 | -25,900 | 98% | ▼ | 2828 | 0 | 11 | 98% | 3% |
| 20251202 | 1,233 | 1,234 | 1,213 | 1,214 | 114,300 | 5,200 | 98% | ▼▼ | 7777 | 0 | 9 | 96% | 1% |
| 20251203 | 1,225 | 1,228 | 1,217 | 1,221 | 193,500 | 79,200 | 101% | ▲ | 7171 | 0 | 8 | 97% | 2% |
| 20251204 | 1,210 | 1,234 | 1,210 | 1,233 | 197,400 | 3,900 | 101% | ▲▲ | 1771 | 0 | 6 | 98% | 3% |
| 20251205 | 1,225 | 1,232 | 1,220 | 1,232 | 188,800 | -8,600 | 100% | ▼ | 8228 | 0 | 6 | 98% | 2% |
| 20251208 | 1,239 | 1,246 | 1,226 | 1,246 | 207,200 | 18,400 | 101% | ▲ | 1111 | 0 | 5 | 99% | 4% |
| 20251209 | 1,241 | 1,248 | 1,236 | 1,246 | 145,900 | -61,300 | 100% | -- | 2225 | 0 | 5 | 100% | 4% |
| 20251210 | 1,254 | 1,257 | 1,235 | 1,242 | 181,800 | 35,900 | 100% | ▼ | 1717 | 0 | 4 | 99% | 3% |
| 20251211 | 1,259 | 1,279 | 1,254 | 1,279 | 407,800 | 226,000 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20251212 | 1,290 | 1,303 | 1,273 | 1,302 | 375,200 | -32,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251215 | 1,295 | 1,334 | 1,295 | 1,334 | 230,300 | -144,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 448,500 | 13,600 | 66,800 | 100 | 381,700 | 13,500 |
| 2025-11-28 | 431,800 | 14,300 | 63,000 | 100 | 368,800 | 14,200 |
| 2025-11-21 | 432,300 | 14,900 | 66,100 | 100 | 366,200 | 14,800 |
| 2025-11-14 | 448,400 | 14,600 | 66,800 | 100 | 381,600 | 14,500 |