[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:327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,153 | 2,193 | 2,132 | 2,168 | 55,400 | 16,900 | 102% | ▲ | 1111 | 0 | 6 | 97% | 3% |
| 20251021 | 2,185 | 2,193 | 2,159 | 2,160 | 67,900 | 12,500 | 100% | ▼ | 4117 | 0 | 0 | 96% | 3% |
| 20251022 | 2,157 | 2,182 | 2,148 | 2,174 | 38,600 | -29,300 | 101% | ▲ | 8882 | 0 | 4 | 97% | 4% |
| 20251023 | 2,162 | 2,198 | 2,157 | 2,185 | 32,600 | -6,000 | 101% | ▲▲ | 2222 | 0 | 3 | 98% | 4% |
| 20251024 | 2,208 | 2,243 | 2,208 | 2,242 | 42,600 | 10,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251027 | 2,260 | 2,285 | 2,246 | 2,285 | 48,400 | 5,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251028 | 2,271 | 2,271 | 2,200 | 2,200 | 60,100 | 11,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251029 | 2,200 | 2,206 | 2,162 | 2,162 | 43,400 | -16,700 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251030 | 2,166 | 2,184 | 2,148 | 2,148 | 49,500 | 6,100 | 99% | ▼▼▼ | 7777 | 24 | 16 | 94% | 2% |
| 20251031 | 2,163 | 2,163 | 2,124 | 2,159 | 42,000 | -7,500 | 101% | ▲ | 8882 | 0 | 15 | 94% | 3% |
| 20251104 | 2,150 | 2,178 | 2,139 | 2,153 | 40,800 | -1,200 | 100% | ▼ | 2288 | 0 | 10 | 94% | 3% |
| 20251105 | 2,140 | 2,140 | 2,046 | 2,104 | 66,600 | 25,800 | 98% | ▼▼ | 7777 | 0 | 9 | 92% | 0% |
| 20251106 | 2,114 | 2,150 | 2,114 | 2,126 | 32,700 | -33,900 | 101% | ▲ | 2282 | 0 | 7 | 93% | 1% |
| 20251107 | 2,100 | 2,117 | 2,098 | 2,110 | 57,700 | 25,000 | 99% | ▼ | 7777 | 0 | 6 | 92% | 1% |
| 20251110 | 2,131 | 2,142 | 2,119 | 2,142 | 37,400 | -20,300 | 102% | ▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251111 | 2,158 | 2,158 | 2,121 | 2,158 | 45,400 | 8,000 | 101% | ▲▲ | 1111 | 0 | 9 | 94% | 3% |
| 20251112 | 2,168 | 2,197 | 2,156 | 2,188 | 35,000 | -10,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251113 | 2,200 | 2,200 | 2,124 | 2,135 | 62,100 | 27,100 | 98% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251114 | 2,176 | 2,237 | 2,157 | 2,237 | 118,800 | 56,700 | 105% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251117 | 2,245 | 2,275 | 2,224 | 2,258 | 115,700 | -3,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251118 | 2,251 | 2,251 | 2,181 | 2,197 | 69,200 | -46,500 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251119 | 2,197 | 2,213 | 2,135 | 2,213 | 101,300 | 32,100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251120 | 2,237 | 2,277 | 2,228 | 2,255 | 67,500 | -33,800 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251121 | 2,241 | 2,275 | 2,220 | 2,275 | 60,100 | -7,400 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 75,100 | 14,500 | 31,600 | 200 | 43,500 | 14,300 |
| 2025-11-07 | 78,600 | 4,900 | 29,600 | 100 | 49,000 | 4,800 |
| 2025-10-31 | 82,800 | 4,600 | 30,600 | 100 | 52,200 | 4,500 |
| 2025-10-24 | 85,300 | 4,400 | 30,300 | 200 | 55,000 | 4,200 |