[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:839億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,244 | 1,252 | 1,231 | 1,231 | 136,100 | 43,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251022 | 1,231 | 1,251 | 1,231 | 1,244 | 111,900 | -24,200 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20251023 | 1,244 | 1,261 | 1,236 | 1,256 | 124,800 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251024 | 1,256 | 1,268 | 1,253 | 1,262 | 75,200 | -49,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251027 | 1,270 | 1,278 | 1,269 | 1,271 | 100,600 | 25,400 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 99% | 5% |
| 20251028 | 1,270 | 1,279 | 1,256 | 1,261 | 139,900 | 39,300 | 99% | ▼ | 1747 | 0 | 0 | 98% | 4% |
| 20251029 | 1,257 | 1,269 | 1,244 | 1,252 | 160,200 | 20,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251030 | 1,253 | 1,266 | 1,251 | 1,255 | 479,100 | 318,900 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20251031 | 1,255 | 1,262 | 1,240 | 1,260 | 167,400 | -311,700 | 100% | ▲▲ | 8822 | 0 | 0 | 98% | 3% |
| 20251104 | 1,255 | 1,267 | 1,244 | 1,260 | 160,800 | -6,600 | 100% | -- | 2255 | 0 | 0 | 98% | 3% |
| 20251105 | 1,243 | 1,251 | 1,208 | 1,222 | 197,100 | 36,300 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251106 | 1,226 | 1,252 | 1,221 | 1,245 | 137,300 | -59,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251107 | 1,230 | 1,244 | 1,230 | 1,243 | 101,100 | -36,200 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251110 | 1,258 | 1,258 | 1,244 | 1,258 | 173,000 | 71,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251111 | 1,260 | 1,267 | 1,200 | 1,227 | 426,100 | 253,100 | 98% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251112 | 1,220 | 1,234 | 1,213 | 1,234 | 204,100 | -222,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251113 | 1,237 | 1,255 | 1,233 | 1,245 | 216,700 | 12,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 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 | 0 | 97% | 0% |
| 20251118 | 1,218 | 1,229 | 1,193 | 1,204 | 167,900 | -5,600 | 98% | ▼▼▼ | 5888 | 24 | 0 | 95% | 0% |
| 20251119 | 1,204 | 1,205 | 1,190 | 1,202 | 141,100 | -26,800 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20251120 | 1,215 | 1,224 | 1,204 | 1,220 | 104,300 | -36,800 | 101% | ▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251121 | 1,217 | 1,230 | 1,217 | 1,229 | 105,800 | 1,500 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 448,400 | 14,600 | 66,800 | 100 | 381,600 | 14,500 |
| 2025-11-07 | 446,100 | 15,600 | 64,700 | 100 | 381,400 | 15,500 |
| 2025-10-31 | 441,200 | 14,500 | 65,300 | 100 | 375,900 | 14,400 |
| 2025-10-24 | 429,100 | 14,200 | 62,000 | 100 | 367,100 | 14,100 |