[6785]鈴木:【コネクター部品】携帯電話向け精密金型技術
Yahoo! 【プライム/16電気機器】 売上高:277260 当期純利益:22670 総資産:370630 時価:445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 2,755 | 2,779 | 2,718 | 2,718 | 33,000 | 11,100 | 99% | ▼ | 1717 | 0 | 16 | 93% | 2% |
| 20260407 | 2,725 | 2,754 | 2,704 | 2,731 | 29,300 | -3,700 | 100% | ▲ | 8882 | 0 | 2 | 93% | 3% |
| 20260408 | 2,829 | 2,869 | 2,796 | 2,869 | 54,200 | 24,900 | 105% | ▲▲ | 1111 | 40 | 14 | 98% | 8% |
| 20260409 | 2,872 | 2,878 | 2,828 | 2,835 | 37,100 | -17,100 | 99% | ▼ | 2228 | 0 | 13 | 99% | 6% |
| 20260410 | 2,875 | 2,891 | 2,818 | 2,835 | 36,400 | -700 | 100% | -- | 2825 | 0 | 12 | 99% | 6% |
| 20260413 | 2,833 | 2,862 | 2,792 | 2,822 | 27,900 | -8,500 | 100% | ▼ | 8888 | 0 | 11 | 98% | 6% |
| 20260414 | 2,855 | 2,894 | 2,802 | 2,832 | 60,800 | 32,900 | 100% | ▲ | 1111 | 0 | 10 | 99% | 6% |
| 20260415 | 2,877 | 2,886 | 2,795 | 2,818 | 44,600 | -16,200 | 100% | ▼ | 8828 | 0 | 9 | 98% | 6% |
| 20260416 | 2,811 | 2,879 | 2,811 | 2,835 | 47,500 | 2,900 | 101% | ▲ | 7171 | 0 | 8 | 99% | 6% |
| 20260417 | 2,815 | 2,837 | 2,811 | 2,816 | 33,500 | -14,000 | 99% | ▼ | 8528 | 0 | 7 | 98% | 6% |
| 20260420 | 2,830 | 2,841 | 2,807 | 2,810 | 30,500 | -3,000 | 100% | ▼▼ | 2828 | 0 | 6 | 98% | 5% |
| 20260421 | 2,815 | 2,853 | 2,804 | 2,809 | 31,200 | 700 | 100% | ▼▼▼ | 1777 | 0 | 5 | 98% | 5% |
| 20260422 | 2,840 | 2,840 | 2,771 | 2,780 | 46,600 | 15,400 | 99% | ▼▼▼▼ | 7717 | 24 | 4 | 97% | 4% |
| 20260423 | 2,770 | 2,794 | 2,670 | 2,704 | 55,600 | 9,000 | 97% | ▼▼▼▼▼ | 7777 | 24 | 3 | 94% | 1% |
| 20260424 | 2,693 | 2,733 | 2,691 | 2,712 | 43,700 | -11,900 | 100% | ▲ | 8282 | 0 | 2 | 95% | 1% |
| 20260427 | 2,716 | 3,075 | 2,677 | 3,045 | 305,300 | 261,600 | 112% | ▲▲ | 1711 | 10 | 1 | 100% | 14% |
| 20260428 | 3,035 | 3,225 | 3,025 | 3,175 | 194,100 | -111,200 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260430 | 3,125 | 3,175 | 3,050 | 3,160 | 103,400 | -90,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 17% |
| 20260501 | 3,195 | 3,200 | 3,040 | 3,095 | 87,600 | -15,800 | 98% | ▼▼ | 2828 | 0 | 0 | 97% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6785 | Nomura International plc | 80,057 | 1% | ▼ | -11,906 |
| 2026-04-24 | 6785 | Nomura International plc | 91,963 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 94,700 | 8,200 | 23,600 | 0 | 71,100 | 8,200 |
| 2026-04-17 | 98,300 | 8,800 | 26,300 | 100 | 72,000 | 8,700 |
| 2026-04-10 | 91,700 | 8,300 | 26,600 | 0 | 65,100 | 8,300 |