[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/電気機器】 売上高:374680 当期純利益:29510 総資産:738880 時価:449億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 2,985 | 3,005 | 2,985 | 2,998 | 9,400 | -11,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250819 | 2,822 | 2,871 | 2,812 | 2,858 | 30,700 | -11,600 | 101% | ▲ | 2882 | 0 | 15 | 96% | 1% |
| 20250916 | 3,040 | 3,055 | 3,025 | 3,045 | 14,800 | -11,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 2,912 | 2,935 | 2,907 | 2,910 | 17,900 | -8,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250905 | 2,934 | 2,948 | 2,923 | 2,923 | 12,400 | -8,000 | 100% | -- | 2225 | 0 | 0 | 98% | 4% |
| 20250828 | 2,902 | 2,914 | 2,868 | 2,874 | 15,300 | -6,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250820 | 2,850 | 2,890 | 2,841 | 2,880 | 28,100 | -2,600 | 101% | ▲▲ | 2222 | 0 | 16 | 97% | 2% |
| 20250917 | 3,005 | 3,020 | 2,980 | 2,985 | 12,300 | -2,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250827 | 2,940 | 2,940 | 2,904 | 2,910 | 21,300 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250821 | 2,870 | 2,910 | 2,860 | 2,903 | 26,200 | -1,900 | 101% | ▲▲▲ | 2222 | 0 | 17 | 97% | 3% |
| 20250829 | 2,874 | 2,898 | 2,868 | 2,877 | 14,200 | -1,100 | 100% | ▲ | 8582 | 0 | 11 | 97% | 2% |
| 20250901 | 2,880 | 2,909 | 2,875 | 2,898 | 13,200 | -1,000 | 101% | ▲▲ | 2222 | 0 | 10 | 97% | 3% |
| 20250825 | 2,910 | 2,911 | 2,886 | 2,907 | 17,200 | -700 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250902 | 2,909 | 2,942 | 2,897 | 2,912 | 12,900 | -300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250909 | 2,994 | 3,035 | 2,976 | 2,985 | 21,300 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250903 | 2,930 | 2,942 | 2,887 | 2,906 | 15,400 | 2,500 | 100% | ▼ | 4717 | 0 | 0 | 97% | 3% |
| 20250904 | 2,888 | 2,923 | 2,880 | 2,923 | 20,400 | 5,000 | 101% | ▲ | 7771 | 0 | 7 | 98% | 4% |
| 20250912 | 2,980 | 3,050 | 2,969 | 3,040 | 26,300 | 6,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250818 | 2,867 | 2,867 | 2,815 | 2,822 | 42,300 | 6,400 | 99% | ▼▼ | 7777 | 0 | 20 | 95% | 0% |
| 20250826 | 2,907 | 2,969 | 2,907 | 2,945 | 23,800 | 6,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250908 | 2,949 | 2,999 | 2,935 | 2,971 | 20,700 | 8,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250911 | 3,010 | 3,020 | 2,967 | 2,984 | 20,000 | 10,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250918 | 2,989 | 3,035 | 2,989 | 3,030 | 24,800 | 12,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 47,200 | 2,900 | 39,800 | 200 | 7,400 | 2,700 |
| 2025-08-29 | 47,500 | 3,400 | 39,000 | 400 | 8,500 | 3,000 |
| 2025-09-05 | 45,500 | 3,200 | 38,900 | 600 | 6,600 | 2,600 |
| 2025-09-12 | 47,300 | 3,300 | 40,900 | 900 | 6,400 | 2,400 |