[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:840億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,217 | 1,224 | 1,217 | 1,220 | 83,500 | -47,300 | 100% | ▲ | 5222 | 0 | 0 | 100% | 7% |
| 20250918 | 1,264 | 1,264 | 1,227 | 1,230 | 189,900 | 57,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250917 | 1,260 | 1,273 | 1,254 | 1,272 | 132,800 | -42,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 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% |
| 20250910 | 1,224 | 1,229 | 1,223 | 1,225 | 54,100 | -51,800 | 100% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250909 | 1,231 | 1,237 | 1,220 | 1,226 | 105,900 | 36,800 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20250908 | 1,239 | 1,239 | 1,220 | 1,225 | 69,100 | -64,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250905 | 1,230 | 1,235 | 1,219 | 1,235 | 133,600 | 33,600 | 101% | ▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250904 | 1,228 | 1,232 | 1,220 | 1,228 | 100,000 | -68,800 | 100% | -- | 8225 | 0 | 0 | 100% | 4% |
| 20250903 | 1,219 | 1,233 | 1,216 | 1,228 | 168,800 | 85,300 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250901 | 1,215 | 1,224 | 1,209 | 1,216 | 130,800 | 19,300 | 100% | ▼ | 4117 | 0 | 0 | 99% | 7% |
| 20250829 | 1,212 | 1,224 | 1,207 | 1,220 | 111,500 | -8,800 | 101% | ▲ | 8582 | 0 | 0 | 100% | 7% |
| 20250828 | 1,222 | 1,225 | 1,207 | 1,212 | 120,300 | 16,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 8% |
| 20250827 | 1,220 | 1,225 | 1,213 | 1,225 | 103,800 | -32,300 | 101% | ▲ | 5252 | 0 | 0 | 100% | 10% |
| 20250822 | 1,215 | 1,224 | 1,206 | 1,222 | 107,300 | 14,500 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 14% |
| 20250826 | 1,220 | 1,225 | 1,211 | 1,218 | 136,100 | 21,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 100% | 12% |
| 20250825 | 1,225 | 1,228 | 1,220 | 1,220 | 114,300 | 7,000 | 100% | ▼▼▼ | 1117 | 24 | 0 | 100% | 12% |
| 20250912 | 1,248 | 1,261 | 1,245 | 1,261 | 266,400 | 87,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 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% |
| 20250820 | 1,219 | 1,224 | 1,215 | 1,224 | 97,000 | -14,500 | 100% | ▲ | 2222 | 51 | 0 | 100% | 14% |
| 20250819 | 1,218 | 1,222 | 1,207 | 1,218 | 111,500 | -12,100 | 100% | -- | 2225 | 51 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 510,700 | 17,100 | 130,700 | 200 | 380,000 | 16,900 |
| 2025-08-29 | 548,800 | 17,600 | 127,500 | 200 | 421,300 | 17,400 |
| 2025-09-05 | 558,900 | 18,400 | 129,400 | 100 | 429,500 | 18,300 |
| 2025-09-12 | 562,400 | 29,500 | 129,500 | 100 | 432,900 | 29,400 |