[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/電気機器】 売上高:46140 当期純利益:3390 総資産:103290 時価:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 858 | 858 | 845 | 845 | 8,600 | -10,100 | 99% | ▼ | 5228 | 0 | 0 | 96% | 0% |
| 20250820 | 878 | 878 | 861 | 864 | 31,000 | 4,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250821 | 864 | 864 | 858 | 861 | 15,900 | -15,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250822 | 861 | 865 | 857 | 857 | 24,700 | 8,800 | 100% | ▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20250825 | 863 | 864 | 859 | 859 | 11,800 | -12,900 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20250826 | 861 | 861 | 855 | 855 | 10,400 | -1,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250827 | 862 | 862 | 848 | 852 | 21,900 | 11,500 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250828 | 854 | 857 | 849 | 852 | 10,600 | -11,300 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20250912 | 848 | 856 | 848 | 851 | 12,000 | -4,700 | 100% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20250901 | 857 | 867 | 850 | 850 | 16,300 | 8,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250902 | 850 | 858 | 844 | 853 | 18,700 | 2,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250904 | 843 | 849 | 839 | 845 | 13,600 | 5,000 | 100% | -- | 7774 | 0 | 0 | 97% | 0% |
| 20250905 | 844 | 852 | 840 | 846 | 25,200 | 11,600 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20250911 | 854 | 860 | 848 | 848 | 16,700 | 5,600 | 99% | ▼▼ | 1477 | 0 | 0 | 97% | 0% |
| 20250910 | 858 | 858 | 848 | 854 | 11,100 | 1,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250819 | 870 | 880 | 869 | 874 | 26,500 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250916 | 852 | 857 | 851 | 857 | 7,900 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250909 | 859 | 864 | 855 | 855 | 9,900 | -3,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250908 | 847 | 860 | 847 | 854 | 13,700 | -11,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250829 | 852 | 857 | 852 | 856 | 7,500 | -3,100 | 100% | ▲ | 5282 | 0 | 0 | 98% | 0% |
| 20250818 | 860 | 874 | 858 | 870 | 27,900 | 7,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250917 | 855 | 860 | 851 | 855 | 11,300 | 3,400 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 6769 | GOLDMAN SACHS INTERNATIONAL | 73,853 | 1% | ▼ | -900 |
| 2025-09-05 | 6769 | GOLDMAN SACHS INTERNATIONAL | 78,253 | 1% | ▲ | 4,400 |
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 | 312,400 | 0 | 155,000 | 0 | 157,400 | 0 |
| 2025-08-29 | 305,300 | 0 | 155,400 | 0 | 149,900 | 0 |
| 2025-09-05 | 297,500 | 0 | 152,600 | 0 | 144,900 | 0 |