[6769]ザイン:【ファブレス半導体】特定用途向け標準品を販売液晶向け主力
Yahoo! 【スタンダード/16電気機器】 売上高:46140 当期純利益:3390 総資産:103290 時価:103億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 847 | 860 | 847 | 854 | 13,700 | -11,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
20250909 | 859 | 864 | 855 | 855 | 9,900 | -3,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
20250910 | 858 | 858 | 848 | 854 | 11,100 | 1,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
20250911 | 854 | 860 | 848 | 848 | 16,700 | 5,600 | 99% | ▼▼ | 1477 | 0 | 0 | 97% | 0% |
20250912 | 848 | 856 | 848 | 851 | 12,000 | -4,700 | 100% | ▲ | 8582 | 0 | 0 | 97% | 1% |
20250916 | 852 | 857 | 851 | 857 | 7,900 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
20250917 | 855 | 860 | 851 | 855 | 11,300 | 3,400 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
20250918 | 851 | 870 | 851 | 857 | 41,200 | 29,900 | 100% | ▲ | 1471 | 0 | 0 | 100% | 1% |
20250919 | 851 | 856 | 845 | 848 | 33,600 | -7,600 | 99% | ▼ | 8858 | 0 | 0 | 99% | 0% |
20250922 | 850 | 861 | 850 | 854 | 19,400 | -14,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
20250924 | 853 | 861 | 849 | 850 | 41,100 | 21,700 | 100% | ▼ | 4717 | 0 | 0 | 99% | 1% |
20250925 | 855 | 858 | 851 | 851 | 19,200 | -21,900 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
20250926 | 851 | 853 | 849 | 849 | 9,000 | -10,200 | 100% | ▼ | 8888 | 0 | 0 | 99% | 0% |
20250929 | 850 | 852 | 843 | 847 | 19,200 | 10,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
20250930 | 848 | 848 | 837 | 838 | 20,800 | 1,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
20251001 | 836 | 838 | 828 | 831 | 29,900 | 9,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251002 | 829 | 833 | 822 | 824 | 25,300 | -4,600 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20251003 | 824 | 834 | 820 | 831 | 19,000 | -6,300 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
20251006 | 836 | 847 | 836 | 846 | 33,700 | 14,700 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
20251007 | 845 | 846 | 837 | 839 | 21,900 | -11,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
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 | 267,700 | 0 | 148,300 | 0 | 119,400 | 0 |
2025-09-26 | 276,200 | 0 | 153,400 | 0 | 122,800 | 0 |
2025-09-19 | 269,900 | 0 | 152,900 | 0 | 117,000 | 0 |
2025-09-12 | 291,900 | 0 | 152,700 | 0 | 139,200 | 0 |