[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/電気機器】 売上高:1068590 当期純利益:85030 総資産:1662400 時価:828億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 1,167 | 1,188 | 1,095 | 1,177 | 528,100 | 322,100 | 102% | ▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250812 | 1,177 | 1,217 | 1,166 | 1,204 | 435,600 | 300,100 | 102% | ▲ | 1771 | 10 | 0 | 100% | 13% |
| 20250804 | 1,124 | 1,153 | 1,120 | 1,153 | 206,000 | 67,700 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 4 | 100% | 8% |
| 20250826 | 1,220 | 1,225 | 1,211 | 1,218 | 136,100 | 21,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 100% | 12% |
| 20250728 | 1,080 | 1,088 | 1,076 | 1,087 | 157,400 | 19,300 | 101% | ▲ | 1111 | 0 | 5 | 99% | 4% |
| 20250729 | 1,077 | 1,092 | 1,073 | 1,092 | 175,400 | 18,000 | 100% | ▲▲ | 1771 | 0 | 4 | 100% | 5% |
| 20250828 | 1,222 | 1,225 | 1,207 | 1,212 | 120,300 | 16,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 8% |
| 20250822 | 1,215 | 1,224 | 1,206 | 1,222 | 107,300 | 14,500 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 14% |
| 20250731 | 1,129 | 1,141 | 1,120 | 1,124 | 157,400 | 12,500 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250825 | 1,225 | 1,228 | 1,220 | 1,220 | 114,300 | 7,000 | 100% | ▼▼▼ | 1117 | 24 | 0 | 100% | 12% |
| 20250818 | 1,202 | 1,218 | 1,200 | 1,218 | 123,600 | 3,300 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 14% |
| 20250821 | 1,218 | 1,225 | 1,212 | 1,223 | 92,800 | -4,200 | 100% | ▼ | 2888 | 51 | 0 | 100% | 14% |
| 20250819 | 1,218 | 1,222 | 1,207 | 1,218 | 111,500 | -12,100 | 100% | -- | 2225 | 51 | 0 | 100% | 14% |
| 20250820 | 1,219 | 1,224 | 1,215 | 1,224 | 97,000 | -14,500 | 100% | ▲ | 2222 | 51 | 0 | 100% | 14% |
| 20250801 | 1,130 | 1,147 | 1,128 | 1,145 | 138,300 | -19,100 | 102% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250807 | 1,141 | 1,185 | 1,136 | 1,182 | 242,600 | -23,000 | 104% | ▲ | 2282 | 0 | 3 | 100% | 11% |
| 20250815 | 1,200 | 1,211 | 1,199 | 1,207 | 120,300 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 12% |
| 20250730 | 1,094 | 1,113 | 1,091 | 1,110 | 144,900 | -30,500 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20250827 | 1,220 | 1,225 | 1,213 | 1,225 | 103,800 | -32,300 | 101% | ▲ | 5252 | 0 | 0 | 100% | 10% |
| 20250814 | 1,215 | 1,222 | 1,196 | 1,200 | 150,600 | -62,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20250808 | 1,182 | 1,185 | 1,174 | 1,179 | 135,500 | -107,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 10% |
| 20250813 | 1,200 | 1,223 | 1,188 | 1,221 | 213,300 | -222,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250806 | 1,165 | 1,174 | 1,135 | 1,141 | 265,600 | -262,500 | 97% | ▼ | 8288 | 0 | 10 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 242,800 | 20,900 | 139,400 | 200 | 103,400 | 20,700 |
| 2025-08-08 | 244,100 | 24,500 | 142,600 | 100 | 101,500 | 24,400 |
| 2025-08-15 | 457,000 | 19,500 | 130,200 | 200 | 326,800 | 19,300 |
| 2025-08-22 | 510,700 | 17,100 | 130,700 | 200 | 380,000 | 16,900 |