[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:464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 3,095 | 3,190 | 3,080 | 3,130 | 44,100 | 26,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251006 | 3,120 | 3,130 | 3,090 | 3,130 | 12,700 | 2,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251027 | 3,020 | 3,100 | 3,020 | 3,100 | 17,700 | 5,100 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250929 | 3,020 | 3,035 | 3,005 | 3,010 | 16,000 | -4,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 5% |
| 20251002 | 3,070 | 3,085 | 3,050 | 3,060 | 15,200 | -5,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251003 | 3,055 | 3,100 | 3,055 | 3,080 | 10,300 | -4,900 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251007 | 3,130 | 3,150 | 3,105 | 3,105 | 13,400 | 700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251029 | 3,090 | 3,090 | 3,035 | 3,070 | 18,000 | -8,700 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251028 | 3,060 | 3,105 | 3,060 | 3,090 | 26,700 | 9,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250930 | 3,010 | 3,035 | 3,010 | 3,015 | 9,100 | -6,900 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20251001 | 3,015 | 3,045 | 3,005 | 3,030 | 20,600 | 11,500 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251024 | 3,015 | 3,035 | 2,998 | 3,015 | 12,600 | 5,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251009 | 3,070 | 3,090 | 3,055 | 3,070 | 7,400 | -200 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20251008 | 3,105 | 3,135 | 3,060 | 3,070 | 7,600 | -5,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251015 | 2,993 | 3,025 | 2,986 | 3,020 | 10,600 | -13,000 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251016 | 3,005 | 3,030 | 2,996 | 3,025 | 12,900 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251017 | 3,040 | 3,050 | 3,015 | 3,025 | 8,500 | -4,400 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20251022 | 2,950 | 2,986 | 2,932 | 2,986 | 16,300 | -41,300 | 102% | ▲ | 8282 | 0 | 4 | 95% | 2% |
| 20251023 | 2,965 | 2,987 | 2,951 | 2,986 | 7,100 | -9,200 | 100% | -- | 2225 | 0 | 6 | 95% | 2% |
| 20251010 | 3,070 | 3,080 | 3,040 | 3,045 | 16,400 | 9,000 | 99% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20251014 | 3,010 | 3,045 | 2,958 | 2,972 | 23,600 | 7,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251020 | 3,045 | 3,045 | 2,968 | 2,972 | 27,100 | 18,600 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251021 | 2,982 | 3,000 | 2,918 | 2,937 | 57,600 | 30,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 | 547,700 | 5,100 | 39,900 | 100 | 507,800 | 5,000 |
| 2025-10-10 | 547,200 | 3,900 | 39,800 | 100 | 507,400 | 3,800 |
| 2025-10-17 | 541,700 | 3,600 | 35,400 | 100 | 506,300 | 3,500 |
| 2025-10-24 | 530,500 | 6,400 | 16,400 | 800 | 514,100 | 5,600 |