[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:452億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 3,030 | 3,045 | 3,020 | 3,045 | 10,300 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251010 | 3,070 | 3,080 | 3,040 | 3,045 | 16,400 | 9,000 | 99% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 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% |
| 20251007 | 3,130 | 3,150 | 3,105 | 3,105 | 13,400 | 700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251003 | 3,055 | 3,100 | 3,055 | 3,080 | 10,300 | -4,900 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251002 | 3,070 | 3,085 | 3,050 | 3,060 | 15,200 | -5,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251001 | 3,015 | 3,045 | 3,005 | 3,030 | 20,600 | 11,500 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250930 | 3,010 | 3,035 | 3,010 | 3,015 | 9,100 | -6,900 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20250929 | 3,020 | 3,035 | 3,005 | 3,010 | 16,000 | -4,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 5% |
| 20250926 | 3,030 | 3,045 | 3,000 | 3,045 | 20,100 | 9,800 | 100% | -- | 4744 | 0 | 0 | 100% | 6% |
| 20250908 | 2,949 | 2,999 | 2,935 | 2,971 | 20,700 | 8,300 | 102% | ▲ | 1111 | 0 | 19 | 100% | 5% |
| 20250924 | 3,020 | 3,040 | 2,995 | 3,035 | 13,400 | 4,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250922 | 2,995 | 3,005 | 2,982 | 2,994 | 8,600 | -62,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 4% |
| 20250919 | 3,030 | 3,030 | 2,961 | 2,995 | 70,600 | 45,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250918 | 2,989 | 3,035 | 2,989 | 3,030 | 24,800 | 12,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250917 | 3,005 | 3,020 | 2,980 | 2,985 | 12,300 | -2,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250916 | 3,040 | 3,055 | 3,025 | 3,045 | 14,800 | -11,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250912 | 2,980 | 3,050 | 2,969 | 3,040 | 26,300 | 6,300 | 102% | ▲ | 1171 | 0 | 15 | 100% | 8% |
| 20250911 | 3,010 | 3,020 | 2,967 | 2,984 | 20,000 | 10,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250910 | 2,985 | 3,005 | 2,985 | 2,998 | 9,400 | -11,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250909 | 2,994 | 3,035 | 2,976 | 2,985 | 21,300 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251006 | 3,120 | 3,130 | 3,090 | 3,130 | 12,700 | 2,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 47,300 | 3,300 | 40,900 | 900 | 6,400 | 2,400 |
| 2025-09-19 | 47,200 | 3,600 | 40,300 | 1,000 | 6,900 | 2,600 |
| 2025-09-26 | 547,700 | 6,400 | 40,000 | 2,000 | 507,700 | 4,400 |
| 2025-10-03 | 547,700 | 5,100 | 39,900 | 100 | 507,800 | 5,000 |