[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:878億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,224 | 1,229 | 1,223 | 1,225 | 54,100 | -51,800 | 100% | ▼ | 8288 | 0 | 19 | 99% | 2% |
| 20250908 | 1,239 | 1,239 | 1,220 | 1,225 | 69,100 | -64,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250930 | 1,222 | 1,223 | 1,204 | 1,217 | 89,600 | -25,200 | 100% | ▲ | 5822 | 51 | 7 | 96% | 0% |
| 20251003 | 1,243 | 1,250 | 1,240 | 1,244 | 91,900 | -87,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250909 | 1,231 | 1,237 | 1,220 | 1,226 | 105,900 | 36,800 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20250929 | 1,219 | 1,223 | 1,208 | 1,216 | 114,800 | -51,800 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 0% |
| 20250917 | 1,260 | 1,273 | 1,254 | 1,272 | 132,800 | -42,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250922 | 1,223 | 1,240 | 1,223 | 1,237 | 140,000 | -180,000 | 101% | ▲ | 2282 | 0 | 12 | 97% | 2% |
| 20250924 | 1,240 | 1,249 | 1,235 | 1,246 | 161,500 | 21,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250926 | 1,243 | 1,253 | 1,220 | 1,232 | 166,600 | -5,500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250925 | 1,250 | 1,258 | 1,247 | 1,257 | 172,100 | 10,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250916 | 1,262 | 1,265 | 1,239 | 1,264 | 175,200 | -91,200 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 4% |
| 20250911 | 1,227 | 1,241 | 1,224 | 1,239 | 178,900 | 124,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251002 | 1,259 | 1,268 | 1,236 | 1,243 | 179,300 | -314,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250918 | 1,264 | 1,264 | 1,227 | 1,230 | 189,900 | 57,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251007 | 1,256 | 1,269 | 1,250 | 1,267 | 191,500 | -63,700 | 101% | ▲▲▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251008 | 1,277 | 1,298 | 1,277 | 1,286 | 213,900 | 22,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251006 | 1,274 | 1,274 | 1,243 | 1,255 | 255,200 | 163,300 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250912 | 1,248 | 1,261 | 1,245 | 1,261 | 266,400 | 87,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250919 | 1,237 | 1,239 | 1,215 | 1,220 | 320,000 | 130,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251001 | 1,300 | 1,333 | 1,265 | 1,276 | 493,400 | 403,800 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 562,400 | 29,500 | 129,500 | 100 | 432,900 | 29,400 |
| 2025-09-19 | 563,100 | 17,600 | 127,800 | 200 | 435,300 | 17,400 |
| 2025-09-26 | 519,500 | 15,300 | 128,800 | 200 | 390,700 | 15,100 |
| 2025-10-03 | 511,500 | 17,900 | 129,400 | 100 | 382,100 | 17,800 |