[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:861億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,256 | 1,268 | 1,253 | 1,262 | 75,200 | -49,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250930 | 1,222 | 1,223 | 1,204 | 1,217 | 89,600 | -25,200 | 100% | ▲ | 5822 | 51 | 7 | 96% | 0% |
| 20251016 | 1,233 | 1,236 | 1,223 | 1,227 | 90,300 | -7,000 | 100% | ▼ | 8828 | 51 | 0 | 95% | 1% |
| 20251003 | 1,243 | 1,250 | 1,240 | 1,244 | 91,900 | -87,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251020 | 1,229 | 1,243 | 1,223 | 1,243 | 92,700 | -3,300 | 102% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20251017 | 1,228 | 1,228 | 1,212 | 1,219 | 96,000 | 5,700 | 99% | ▼▼ | 7777 | 51 | 0 | 95% | 0% |
| 20251015 | 1,230 | 1,238 | 1,228 | 1,230 | 97,300 | -21,100 | 100% | ▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251027 | 1,270 | 1,278 | 1,269 | 1,271 | 100,600 | 25,400 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 99% | 5% |
| 20251022 | 1,231 | 1,251 | 1,231 | 1,244 | 111,900 | -24,200 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20250929 | 1,219 | 1,223 | 1,208 | 1,216 | 114,800 | -51,800 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 0% |
| 20251014 | 1,221 | 1,236 | 1,212 | 1,224 | 118,400 | -36,000 | 99% | ▼▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20251023 | 1,244 | 1,261 | 1,236 | 1,256 | 124,800 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251021 | 1,244 | 1,252 | 1,231 | 1,231 | 136,100 | 43,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251009 | 1,292 | 1,292 | 1,273 | 1,278 | 137,800 | -76,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251028 | 1,270 | 1,279 | 1,256 | 1,261 | 139,900 | 39,300 | 99% | ▼ | 1747 | 0 | 0 | 98% | 4% |
| 20251010 | 1,267 | 1,267 | 1,236 | 1,236 | 154,400 | 16,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251029 | 1,257 | 1,269 | 1,244 | 1,252 | 160,200 | 20,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251031 | 1,255 | 1,262 | 1,240 | 1,260 | 167,400 | -311,700 | 100% | ▲▲ | 8822 | 0 | 0 | 98% | 3% |
| 20251002 | 1,259 | 1,268 | 1,236 | 1,243 | 179,300 | -314,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 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% |
| 20251030 | 1,253 | 1,266 | 1,251 | 1,255 | 479,100 | 318,900 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 511,500 | 17,900 | 129,400 | 100 | 382,100 | 17,800 |
| 2025-10-10 | 433,700 | 16,300 | 63,400 | 100 | 370,300 | 16,200 |
| 2025-10-17 | 432,800 | 16,100 | 60,900 | 100 | 371,900 | 16,000 |
| 2025-10-24 | 429,100 | 14,200 | 62,000 | 100 | 367,100 | 14,100 |