[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 870 | 873 | 863 | 866 | 54,200 | 33,200 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250808 | 863 | 866 | 849 | 859 | 53,400 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250801 | 874 | 881 | 874 | 876 | 15,000 | -4,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250804 | 870 | 876 | 868 | 876 | 13,400 | -1,600 | 100% | -- | 8885 | 0 | 0 | 93% | 1% |
| 20250805 | 876 | 880 | 874 | 876 | 14,300 | 900 | 100% | -- | 1114 | 0 | 0 | 93% | 0% |
| 20250812 | 859 | 863 | 852 | 857 | 20,100 | -33,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20250729 | 883 | 887 | 876 | 878 | 17,900 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250730 | 879 | 882 | 868 | 879 | 33,900 | 16,000 | 100% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20250731 | 883 | 887 | 879 | 879 | 19,700 | -14,200 | 100% | -- | 2225 | 0 | 0 | 94% | 2% |
| 20250806 | 877 | 878 | 873 | 877 | 21,000 | 6,700 | 100% | ▲ | 7711 | 0 | 0 | 94% | 0% |
| 20250728 | 885 | 895 | 883 | 883 | 26,900 | 2,200 | 100% | ▼ | 1147 | 0 | 0 | 94% | 2% |
| 20250814 | 860 | 860 | 853 | 856 | 18,300 | -13,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250815 | 857 | 866 | 854 | 859 | 20,000 | 1,700 | 100% | ▲ | 1171 | 0 | 0 | 95% | 0% |
| 20250813 | 856 | 870 | 855 | 863 | 31,800 | 11,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 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% |
| 20250818 | 860 | 874 | 858 | 870 | 27,900 | 7,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250819 | 870 | 880 | 869 | 874 | 26,500 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 6769 | GOLDMAN SACHS INTERNATIONAL | 75,953 | 1% | ▲ | 5,000 |
| 2025-08-04 | 6769 | GOLDMAN SACHS INTERNATIONAL | 74,753 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 321,500 | 0 | 164,700 | 0 | 156,800 | 0 |
| 2025-08-08 | 322,500 | 0 | 164,400 | 0 | 158,100 | 0 |
| 2025-08-15 | 311,800 | 0 | 157,300 | 0 | 154,500 | 0 |
| 2025-08-22 | 312,400 | 0 | 155,000 | 0 | 157,400 | 0 |