[6835]アライドＨＤ:【ネットワーク機器】スイッチやルーター
Yahoo! 【スタンダード/16電気機器】 売上高:484580 当期純利益:36010 総資産:464860 時価:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 210 | 212 | 204 | 206 | 1,399,500 | -6,428,800 | 99% | ▼ | 8288 | 0 | 16 | 99% | 21% |
| 20250917 | 218 | 219 | 213 | 213 | 742,700 | -644,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 19% |
| 20250925 | 209 | 214 | 207 | 210 | 535,800 | -621,700 | 101% | ▲ | 8882 | 0 | 8 | 96% | 12% |
| 20251006 | 224 | 224 | 218 | 222 | 623,700 | -375,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251002 | 206 | 212 | 206 | 212 | 454,500 | -369,200 | 102% | ▲ | 5282 | 0 | 2 | 97% | 13% |
| 20250922 | 221 | 223 | 217 | 217 | 783,100 | -353,100 | 100% | ▼ | 2228 | 51 | 0 | 100% | 15% |
| 20250912 | 210 | 214 | 208 | 212 | 1,094,200 | -305,300 | 103% | ▲ | 2252 | 0 | 15 | 100% | 19% |
| 20251007 | 221 | 223 | 218 | 223 | 405,400 | -218,300 | 100% | ▲▲▲▲ | 8582 | 0 | 0 | 100% | 17% |
| 20250908 | 190 | 193 | 188 | 190 | 441,700 | -180,100 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 12% |
| 20250926 | 209 | 210 | 206 | 206 | 362,600 | -173,200 | 98% | ▼ | 8858 | 0 | 7 | 94% | 10% |
| 20250930 | 208 | 211 | 207 | 209 | 446,600 | -89,000 | 101% | ▲▲ | 8222 | 0 | 5 | 96% | 11% |
| 20250909 | 191 | 195 | 190 | 190 | 484,200 | 42,500 | 100% | -- | 1114 | 0 | 2 | 96% | 12% |
| 20250919 | 211 | 220 | 211 | 218 | 1,136,200 | 170,700 | 104% | ▲ | 1171 | 0 | 11 | 100% | 17% |
| 20250929 | 207 | 212 | 206 | 207 | 535,600 | 173,000 | 100% | ▲ | 1471 | 51 | 5 | 95% | 10% |
| 20250918 | 215 | 218 | 210 | 210 | 965,500 | 222,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 15% |
| 20250916 | 214 | 221 | 211 | 216 | 1,386,700 | 292,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250924 | 217 | 217 | 208 | 208 | 1,157,500 | 374,400 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20251001 | 208 | 212 | 205 | 207 | 823,700 | 377,100 | 99% | ▼ | 1747 | 0 | 4 | 95% | 10% |
| 20251003 | 213 | 222 | 211 | 218 | 999,500 | 545,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250910 | 216 | 219 | 200 | 209 | 7,828,300 | 7,344,100 | 110% | ▲ | 1111 | 0 | 0 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 6835 | Nomura International plc | 709,145 | 1% | ▼ | -104,235 |
| 2025-09-09 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,474,943 | 1% | ▼ | -97,100 |
| 2025-09-10 | 6835 | GOLDMAN SACHS INTERNATIONAL | 575,345 | 1% | ▲ | |
| 2025-09-10 | 6835 | Nomura International plc | 801,266 | 1% | ▲ | 92,121 |
| 2025-09-10 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,302,343 | 1% | ▼ | -172,600 |
| 2025-09-11 | 6835 | Nomura International plc | 661,575 | 1% | ▼ | |
| 2025-09-12 | 6835 | Nomura International plc | 562,863 | 1% | ▼ | -98,712 |
| 2025-09-16 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,417,643 | 1% | ▲ | 115,300 |
| 2025-09-16 | 6835 | GOLDMAN SACHS INTERNATIONAL | 502,845 | 0% | ▼ | -72,500 |
| 2025-09-16 | 6835 | Nomura International plc | 530,292 | 0% | ▼ | -32,571 |
| 2025-09-17 | 6835 | Nomura International plc | 609,070 | 1% | ▲ | 78,778 |
| 2025-09-18 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,389,843 | 1% | ▼ | -27,800 |
| 2025-09-19 | 6835 | Nomura International plc | 395,969 | 0% | ▼ | -213,101 |
| 2025-09-22 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,450,043 | 1% | ▲ | 60,200 |
| 2025-09-24 | 6835 | モルガン・スタンレーMUFG証券株式会社 | 1,544,143 | 1% | ▲ | 94,100 |
| 2025-09-24 | 6835 | Nomura International plc | 579,304 | 1% | ▲ | |
| 2025-09-26 | 6835 | Nomura International plc | 708,973 | 1% | ▲ | 129,669 |
| 2025-09-29 | 6835 | Nomura International plc | 765,692 | 1% | ▲ | 56,719 |
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 | 9,380,700 | 0 | 1,073,700 | 0 | 8,307,000 | 0 |
| 2025-09-19 | 9,020,800 | 0 | 931,100 | 0 | 8,089,700 | 0 |
| 2025-09-26 | 9,230,300 | 0 | 1,028,400 | 0 | 8,201,900 | 0 |