[6820]アイコム:【無線通信機器】アマチュア、業務用に幅広く展開
Yahoo! 【プライム/16電気機器】 売上高:374680 当期純利益:29510 総資産:738880 時価:454億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 2,839 | 2,876 | 2,830 | 2,849 | 28,800 | 17,500 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 3% |
| 20251225 | 2,834 | 2,856 | 2,829 | 2,837 | 23,400 | -5,400 | 100% | ▼ | 8888 | 0 | 6 | 100% | 3% |
| 20251226 | 2,840 | 2,868 | 2,840 | 2,867 | 22,700 | -700 | 101% | ▲ | 2222 | 0 | 6 | 100% | 4% |
| 20251229 | 2,875 | 2,939 | 2,867 | 2,918 | 35,500 | 12,800 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 5% |
| 20251230 | 2,913 | 2,922 | 2,891 | 2,912 | 16,300 | -19,200 | 100% | ▼ | 8228 | 0 | 8 | 100% | 5% |
| 20260105 | 2,912 | 2,952 | 2,902 | 2,939 | 29,300 | 13,000 | 101% | ▲ | 1171 | 0 | 7 | 100% | 6% |
| 20260106 | 2,939 | 2,990 | 2,936 | 2,981 | 18,300 | -11,000 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20260107 | 2,969 | 3,020 | 2,969 | 3,010 | 28,500 | 10,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260108 | 3,025 | 3,030 | 2,993 | 3,000 | 23,600 | -4,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260109 | 2,990 | 3,020 | 2,979 | 2,983 | 20,000 | -3,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260113 | 2,999 | 3,030 | 2,954 | 3,020 | 30,500 | 10,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 9% |
| 20260114 | 3,020 | 3,090 | 3,020 | 3,090 | 16,500 | -14,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260115 | 3,090 | 3,095 | 3,065 | 3,095 | 16,500 | 0 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260116 | 3,085 | 3,130 | 3,080 | 3,110 | 12,600 | -3,900 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260119 | 3,100 | 3,115 | 3,085 | 3,085 | 11,800 | -800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260120 | 3,085 | 3,085 | 2,989 | 2,998 | 23,800 | 12,000 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260121 | 2,965 | 3,000 | 2,930 | 3,000 | 25,100 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20260122 | 3,000 | 3,020 | 2,991 | 3,015 | 9,800 | -15,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20260123 | 3,030 | 3,065 | 3,025 | 3,060 | 12,100 | 2,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 544,500 | 19,100 | 17,300 | 5,400 | 527,200 | 13,700 |
| 2026-01-09 | 544,300 | 18,900 | 18,100 | 4,900 | 526,200 | 14,000 |
| 2025-12-26 | 543,500 | 16,900 | 23,200 | 3,100 | 520,300 | 13,800 |