[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:421億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 2,919 | 2,968 | 2,756 | 2,819 | 144,400 | 75,100 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 10% |
| 20260204 | 2,550 | 2,665 | 2,541 | 2,665 | 129,200 | 68,200 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 13% |
| 20260210 | 2,800 | 2,890 | 2,745 | 2,844 | 133,900 | 63,400 | 107% | ▲▲ | 1111 | 40 | 6 | 100% | 21% |
| 20260218 | 2,871 | 3,005 | 2,855 | 3,005 | 85,400 | 31,200 | 105% | ▲ | 1171 | 0 | 2 | 100% | 28% |
| 20260209 | 2,700 | 2,706 | 2,661 | 2,665 | 70,500 | 26,600 | 101% | ▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260302 | 3,015 | 3,110 | 2,974 | 3,070 | 58,900 | 24,000 | 100% | ▼ | 1777 | 0 | 0 | 100% | 24% |
| 20260225 | 3,065 | 3,135 | 3,065 | 3,065 | 66,600 | 19,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 29% |
| 20260217 | 2,896 | 2,907 | 2,845 | 2,867 | 54,200 | 11,200 | 100% | ▼ | 7117 | 0 | 3 | 98% | 22% |
| 20260303 | 3,040 | 3,100 | 2,946 | 2,969 | 69,300 | 10,400 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 20% |
| 20260202 | 2,530 | 2,591 | 2,472 | 2,475 | 91,400 | 7,300 | 99% | ▼ | 1117 | 0 | 3 | 99% | 5% |
| 20260220 | 3,055 | 3,055 | 2,968 | 2,986 | 54,300 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 27% |
| 20260226 | 3,065 | 3,095 | 3,030 | 3,075 | 60,000 | -6,600 | 100% | ▲▲▲ | 8852 | 0 | 0 | 100% | 26% |
| 20260224 | 2,976 | 3,080 | 2,976 | 3,060 | 46,900 | -7,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 30% |
| 20260216 | 2,885 | 2,917 | 2,830 | 2,879 | 43,000 | -14,800 | 101% | ▲ | 8882 | 0 | 4 | 98% | 22% |
| 20260206 | 2,640 | 2,655 | 2,617 | 2,650 | 43,900 | -18,700 | 100% | ▼▼ | 8888 | 0 | 3 | 99% | 13% |
| 20260227 | 3,055 | 3,100 | 3,055 | 3,080 | 34,900 | -25,100 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 26% |
| 20260219 | 3,005 | 3,065 | 3,000 | 3,055 | 59,500 | -25,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20260213 | 2,911 | 2,920 | 2,837 | 2,858 | 57,800 | -29,900 | 98% | ▼ | 8228 | 0 | 7 | 98% | 21% |
| 20260203 | 2,515 | 2,577 | 2,495 | 2,569 | 61,000 | -30,400 | 104% | ▲ | 8282 | 0 | 2 | 100% | 9% |
| 20260305 | 2,950 | 3,030 | 2,944 | 2,979 | 98,500 | -45,900 | 106% | ▲ | 2222 | 0 | 0 | 97% | 12% |
| 20260212 | 2,857 | 2,930 | 2,832 | 2,928 | 87,700 | -46,200 | 103% | ▲▲▲ | 2222 | 0 | 5 | 100% | 24% |
| 20260306 | 2,929 | 2,966 | 2,872 | 2,927 | 41,100 | -57,400 | 98% | ▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260205 | 2,683 | 2,683 | 2,630 | 2,654 | 62,600 | -66,600 | 100% | ▼ | 2228 | 0 | 4 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 65,200 | 8,300 | 25,900 | 0 | 39,300 | 8,300 |
| 2026-02-13 | 82,300 | 8,600 | 29,100 | 0 | 53,200 | 8,600 |
| 2026-02-20 | 93,400 | 8,800 | 28,800 | 0 | 64,600 | 8,800 |
| 2026-02-27 | 91,400 | 8,800 | 28,400 | 0 | 63,000 | 8,800 |