[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/電気機器】
売上高:277260
当期純利益:22670
総資産:370630
時価:307億円
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 |
|---|
| 20250820 | 2,051 | 2,085 | 2,037 | 2,072 | 74,100 | 6,900 | 101% | ▲▲▲▲ | 1711 | 51 | 0 | 100% | 14% |
| 20250825 | 2,125 | 2,162 | 2,125 | 2,135 | 112,700 | 15,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250822 | 2,104 | 2,120 | 2,077 | 2,120 | 97,300 | 5,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250821 | 2,077 | 2,104 | 2,069 | 2,094 | 92,300 | 18,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250807 | 1,866 | 1,872 | 1,854 | 1,872 | 45,900 | 5,600 | 100% | ▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20250813 | 1,975 | 2,010 | 1,960 | 1,988 | 172,100 | -107,100 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20250828 | 2,092 | 2,133 | 2,085 | 2,132 | 58,100 | 1,900 | 102% | ▲ | 1771 | 0 | 0 | 100% | 15% |
| 20250827 | 2,108 | 2,119 | 2,091 | 2,092 | 56,200 | -6,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250826 | 2,130 | 2,132 | 2,098 | 2,106 | 62,500 | -50,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 15% |
| 20250819 | 2,047 | 2,060 | 2,039 | 2,052 | 67,200 | -34,400 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 15% |
| 20250818 | 2,057 | 2,079 | 2,043 | 2,047 | 101,600 | -7,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250815 | 1,982 | 2,038 | 1,971 | 2,038 | 108,600 | 42,100 | 103% | ▲ | 1471 | 0 | 5 | 100% | 15% |
| 20250814 | 1,988 | 2,001 | 1,971 | 1,977 | 66,500 | -105,600 | 99% | ▼ | 8228 | 0 | 6 | 99% | 12% |
| 20250728 | 1,829 | 1,832 | 1,818 | 1,829 | 62,000 | -8,500 | 100% | ▲ | 8282 | 0 | 11 | 99% | 5% |
| 20250812 | 1,933 | 1,974 | 1,919 | 1,971 | 279,200 | 156,000 | 106% | ▲ | 1111 | 0 | 4 | 100% | 12% |
| 20250808 | 1,876 | 1,889 | 1,854 | 1,861 | 123,200 | 77,300 | 99% | ▼ | 1417 | 0 | 2 | 99% | 6% |
| 20250806 | 1,850 | 1,870 | 1,850 | 1,870 | 40,300 | -14,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250805 | 1,847 | 1,860 | 1,835 | 1,850 | 54,700 | -1,800 | 100% | ▲ | 2222 | 0 | 5 | 99% | 5% |
| 20250804 | 1,839 | 1,852 | 1,833 | 1,848 | 56,500 | 7,200 | 99% | ▼ | 7747 | 0 | 6 | 99% | 6% |
| 20250801 | 1,839 | 1,875 | 1,839 | 1,871 | 49,300 | -6,900 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250731 | 1,825 | 1,855 | 1,825 | 1,855 | 56,200 | 100 | 102% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250730 | 1,824 | 1,835 | 1,813 | 1,825 | 56,100 | 4,600 | 100% | ▼▼ | 7717 | 0 | 9 | 99% | 5% |
| 20250729 | 1,823 | 1,838 | 1,819 | 1,827 | 51,500 | -10,500 | 100% | ▼ | 2288 | 0 | 10 | 99% | 5% |
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 |
|---|
| 2025-08-01 | 149,600 | 4,500 | 49,300 | 100 | 100,300 | 4,400 |
| 2025-08-08 | 151,500 | 5,300 | 49,000 | 100 | 102,500 | 5,200 |
| 2025-08-15 | 135,000 | 8,500 | 43,400 | 300 | 91,600 | 8,200 |
| 2025-08-22 | 148,200 | 6,500 | 48,900 | 300 | 99,300 | 6,200 |
EDINET