[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:1113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 1,327 | 1,330 | 1,317 | 1,324 | 81,600 | -43,400 | 100% | ▼▼▼ | 8228 | 51 | 3 | 96% | 1% |
| 20260119 | 1,384 | 1,384 | 1,366 | 1,378 | 90,300 | -60,300 | 100% | ▼ | 2528 | 0 | 12 | 100% | 5% |
| 20260114 | 1,360 | 1,366 | 1,350 | 1,366 | 107,600 | -82,200 | 100% | ▲▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20260128 | 1,337 | 1,342 | 1,330 | 1,330 | 110,200 | -12,500 | 98% | ▼ | 8588 | 0 | 5 | 96% | 2% |
| 20260123 | 1,387 | 1,391 | 1,376 | 1,382 | 117,700 | -55,600 | 100% | ▼ | 2228 | 0 | 8 | 100% | 6% |
| 20260127 | 1,340 | 1,357 | 1,330 | 1,353 | 122,700 | -12,900 | 100% | ▲ | 8882 | 0 | 6 | 98% | 3% |
| 20260115 | 1,357 | 1,366 | 1,352 | 1,362 | 124,800 | 17,200 | 100% | ▼ | 4177 | 0 | 14 | 100% | 6% |
| 20260129 | 1,323 | 1,331 | 1,311 | 1,327 | 125,000 | 14,800 | 100% | ▼▼ | 7777 | 0 | 4 | 96% | 1% |
| 20260120 | 1,378 | 1,378 | 1,362 | 1,362 | 130,100 | 39,800 | 99% | ▼▼ | 7777 | 0 | 11 | 99% | 4% |
| 20260121 | 1,349 | 1,360 | 1,337 | 1,357 | 131,400 | 1,300 | 100% | ▼▼▼ | 7777 | 24 | 10 | 98% | 4% |
| 20260126 | 1,362 | 1,365 | 1,347 | 1,349 | 135,600 | 17,900 | 98% | ▼▼ | 7777 | 0 | 7 | 97% | 3% |
| 20260213 | 1,680 | 1,682 | 1,620 | 1,630 | 145,700 | -92,300 | 97% | ▼ | 8828 | 51 | 0 | 97% | 23% |
| 20260116 | 1,366 | 1,383 | 1,366 | 1,382 | 150,600 | 25,800 | 101% | ▲ | 1111 | 0 | 13 | 100% | 8% |
| 20260202 | 1,347 | 1,349 | 1,323 | 1,323 | 157,200 | 75,600 | 100% | ▼▼▼▼ | 1117 | 24 | 2 | 96% | 0% |
| 20260122 | 1,385 | 1,385 | 1,374 | 1,385 | 173,300 | 41,900 | 102% | ▲ | 1111 | 0 | 9 | 100% | 6% |
| 20260210 | 1,634 | 1,667 | 1,629 | 1,654 | 176,900 | -119,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20260113 | 1,347 | 1,364 | 1,337 | 1,362 | 189,800 | 66,400 | 102% | ▲▲ | 1111 | 40 | 16 | 100% | 6% |
| 20260212 | 1,660 | 1,683 | 1,649 | 1,683 | 238,000 | 61,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20260209 | 1,600 | 1,645 | 1,590 | 1,623 | 296,200 | -94,700 | 104% | ▲ | 2222 | 0 | 3 | 100% | 23% |
| 20260205 | 1,612 | 1,638 | 1,585 | 1,599 | 361,200 | -541,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20260206 | 1,596 | 1,605 | 1,556 | 1,564 | 390,900 | 29,700 | 98% | ▼▼ | 7777 | 0 | 4 | 97% | 18% |
| 20260203 | 1,348 | 1,484 | 1,335 | 1,484 | 817,500 | 660,300 | 112% | ▲ | 1111 | 22 | 1 | 100% | 12% |
| 20260204 | 1,514 | 1,611 | 1,491 | 1,611 | 903,100 | 85,600 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 139,200 | 11,100 | 104,300 | 100 | 34,900 | 11,000 |
| 2026-01-23 | 118,700 | 10,200 | 84,300 | 200 | 34,400 | 10,000 |
| 2026-01-30 | 135,900 | 9,700 | 108,000 | 300 | 27,900 | 9,400 |
| 2026-02-06 | 159,600 | 28,600 | 104,200 | 1,500 | 55,400 | 27,100 |