[6853]共和電:【ひずみゲージ】マイコン内蔵など高性能機種
Yahoo! 【スタンダード/電気機器】 売上高:153500 当期純利益:10660 総資産:240970 時価:202億円
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 | 711 | 733 | 706 | 730 | 93,700 | 30,100 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250909 | 686 | 700 | 686 | 691 | 85,400 | 44,600 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250908 | 676 | 683 | 674 | 683 | 40,800 | 10,100 | 101% | ▲▲▲ | 1111 | 0 | 4 | 100% | 7% |
| 20250818 | 652 | 653 | 648 | 651 | 58,600 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 17 | 99% | 26% |
| 20250904 | 670 | 675 | 667 | 672 | 63,800 | 15,600 | 101% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250825 | 654 | 660 | 651 | 660 | 78,300 | 37,800 | 102% | ▲▲▲ | 1111 | 41 | 12 | 100% | 25% |
| 20250827 | 658 | 674 | 656 | 674 | 133,300 | 83,700 | 103% | ▲ | 1171 | 10 | 10 | 100% | 26% |
| 20250820 | 651 | 652 | 636 | 639 | 173,300 | 102,900 | 98% | ▼ | 1717 | 0 | 15 | 97% | 23% |
| 20250822 | 649 | 650 | 646 | 648 | 40,500 | -46,400 | 100% | ▲▲ | 2222 | 0 | 12 | 98% | 23% |
| 20250815 | 649 | 650 | 644 | 648 | 56,900 | -14,000 | 100% | ▲▲ | 2222 | 0 | 17 | 98% | 26% |
| 20250910 | 695 | 705 | 694 | 705 | 63,600 | -21,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20250828 | 672 | 676 | 664 | 670 | 80,800 | -52,500 | 99% | ▼ | 2228 | 0 | 11 | 99% | 23% |
| 20250903 | 666 | 671 | 664 | 666 | 48,200 | -7,600 | 100% | -- | 2285 | 0 | 6 | 99% | 4% |
| 20250812 | 653 | 659 | 653 | 658 | 129,000 | 1,000 | 101% | ▲ | 4171 | 0 | 0 | 100% | 28% |
| 20250901 | 671 | 674 | 663 | 664 | 65,700 | 10,700 | 99% | ▼ | 4747 | 0 | 8 | 99% | 18% |
| 20250905 | 672 | 675 | 668 | 675 | 30,700 | -33,100 | 100% | ▲▲ | 5222 | 0 | 5 | 100% | 6% |
| 20250826 | 660 | 660 | 649 | 653 | 49,600 | -28,700 | 99% | ▼ | 5828 | 0 | 12 | 99% | 23% |
| 20250813 | 657 | 658 | 640 | 643 | 178,600 | 49,600 | 98% | ▼ | 7717 | 0 | 20 | 98% | 25% |
| 20250819 | 650 | 651 | 647 | 651 | 70,400 | 11,800 | 100% | -- | 7774 | 0 | 15 | 99% | 25% |
| 20250821 | 640 | 648 | 640 | 645 | 86,900 | -86,400 | 101% | ▲ | 8282 | 0 | 5 | 98% | 24% |
| 20250829 | 671 | 674 | 669 | 673 | 55,000 | -25,800 | 100% | ▲ | 8282 | 0 | 9 | 100% | 23% |
| 20250814 | 645 | 649 | 642 | 647 | 70,900 | -107,700 | 101% | ▲ | 8282 | 0 | 18 | 98% | 26% |
| 20250902 | 669 | 669 | 661 | 666 | 55,800 | -9,900 | 100% | ▲ | 8882 | 0 | 7 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 128,100 | 39,100 | 79,000 | 0 | 49,100 | 39,100 |
| 2025-08-22 | 128,700 | 39,000 | 77,300 | 0 | 51,400 | 39,000 |
| 2025-08-29 | 139,600 | 35,300 | 78,400 | 0 | 61,200 | 35,300 |
| 2025-09-05 | 113,800 | 34,200 | 61,200 | 0 | 52,600 | 34,200 |