[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:309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 2,260 | 2,285 | 2,246 | 2,285 | 48,400 | 5,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251006 | 2,247 | 2,257 | 2,223 | 2,232 | 75,200 | 18,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251024 | 2,208 | 2,243 | 2,208 | 2,242 | 42,600 | 10,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251020 | 2,153 | 2,193 | 2,132 | 2,168 | 55,400 | 16,900 | 102% | ▲ | 1111 | 0 | 6 | 97% | 3% |
| 20251016 | 2,140 | 2,171 | 2,137 | 2,166 | 53,800 | 14,700 | 102% | ▲▲ | 1111 | 40 | 8 | 97% | 3% |
| 20251003 | 2,128 | 2,193 | 2,128 | 2,191 | 56,400 | -33,400 | 102% | ▲▲ | 2222 | 0 | 3 | 98% | 6% |
| 20251023 | 2,162 | 2,198 | 2,157 | 2,185 | 32,600 | -6,000 | 101% | ▲▲ | 2222 | 0 | 3 | 98% | 4% |
| 20251009 | 2,245 | 2,250 | 2,220 | 2,232 | 44,600 | -3,500 | 100% | ▲ | 2822 | 0 | 0 | 100% | 6% |
| 20251021 | 2,185 | 2,193 | 2,159 | 2,160 | 67,900 | 12,500 | 100% | ▼ | 4117 | 0 | 0 | 96% | 3% |
| 20251028 | 2,271 | 2,271 | 2,200 | 2,200 | 60,100 | 11,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20250930 | 2,201 | 2,208 | 2,163 | 2,187 | 62,100 | 4,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251030 | 2,166 | 2,184 | 2,148 | 2,148 | 49,500 | 6,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20251014 | 2,100 | 2,132 | 2,078 | 2,098 | 91,700 | 16,400 | 98% | ▼▼ | 7777 | 0 | 9 | 94% | 0% |
| 20251010 | 2,203 | 2,204 | 2,132 | 2,140 | 75,300 | 30,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251001 | 2,169 | 2,177 | 2,090 | 2,102 | 103,000 | 40,900 | 96% | ▼▼▼ | 7777 | 24 | 18 | 94% | 2% |
| 20251015 | 2,129 | 2,130 | 2,107 | 2,120 | 39,100 | -52,600 | 101% | ▲ | 8222 | 0 | 8 | 95% | 1% |
| 20251007 | 2,233 | 2,252 | 2,230 | 2,240 | 54,600 | -20,600 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20251022 | 2,157 | 2,182 | 2,148 | 2,174 | 38,600 | -29,300 | 101% | ▲ | 8882 | 0 | 4 | 97% | 4% |
| 20251002 | 2,087 | 2,150 | 2,085 | 2,149 | 89,800 | -13,200 | 102% | ▲ | 8882 | 0 | 3 | 96% | 4% |
| 20251017 | 2,132 | 2,161 | 2,122 | 2,128 | 38,500 | -15,300 | 98% | ▼ | 8888 | 0 | 6 | 95% | 1% |
| 20251008 | 2,231 | 2,249 | 2,227 | 2,231 | 48,100 | -6,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20251029 | 2,200 | 2,206 | 2,162 | 2,162 | 43,400 | -16,700 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250929 | 2,236 | 2,236 | 2,206 | 2,211 | 58,000 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 100,600 | 8,600 | 32,200 | 100 | 68,400 | 8,500 |
| 2025-10-10 | 98,700 | 8,200 | 31,800 | 200 | 66,900 | 8,000 |
| 2025-10-17 | 95,400 | 5,600 | 31,500 | 100 | 63,900 | 5,500 |
| 2025-10-24 | 85,300 | 4,400 | 30,300 | 200 | 55,000 | 4,200 |