[6864]エヌエフＨＤ:【電子計測器】アナログ回路技術電源試験システムも
Yahoo! 【スタンダード/16電気機器】 売上高:90830 当期純利益:4500 総資産:173210 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,395 | 1,399 | 1,363 | 1,393 | 84,900 | -77,700 | 100% | ▲ | 8882 | 0 | 0 | 91% | 7% |
| 20251023 | 1,371 | 1,443 | 1,356 | 1,399 | 204,900 | 120,000 | 100% | ▲▲ | 1771 | 0 | 0 | 92% | 8% |
| 20251024 | 1,429 | 1,432 | 1,386 | 1,420 | 130,500 | -74,400 | 102% | ▲▲▲ | 8222 | 0 | 0 | 93% | 9% |
| 20251027 | 1,450 | 1,450 | 1,426 | 1,434 | 84,400 | -46,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 11% |
| 20251028 | 1,433 | 1,434 | 1,386 | 1,386 | 89,000 | 4,600 | 97% | ▼ | 7777 | 0 | 0 | 91% | 7% |
| 20251029 | 1,398 | 1,398 | 1,244 | 1,303 | 307,000 | 218,000 | 94% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251030 | 1,285 | 1,303 | 1,267 | 1,286 | 103,400 | -203,600 | 99% | ▼▼▼ | 8288 | 24 | 0 | 84% | 0% |
| 20251031 | 1,272 | 1,286 | 1,236 | 1,249 | 149,800 | 46,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251104 | 1,267 | 1,281 | 1,250 | 1,250 | 71,100 | -78,700 | 100% | ▲ | 8282 | 0 | 0 | 82% | 0% |
| 20251105 | 1,234 | 1,240 | 1,191 | 1,236 | 127,300 | 56,200 | 99% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251106 | 1,237 | 1,245 | 1,215 | 1,215 | 54,600 | -72,700 | 98% | ▼▼ | 2228 | 0 | 0 | 80% | 0% |
| 20251107 | 1,201 | 1,217 | 1,192 | 1,206 | 41,900 | -12,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251110 | 1,221 | 1,226 | 1,206 | 1,221 | 30,300 | -11,600 | 101% | ▲ | 2222 | 0 | 0 | 84% | 1% |
| 20251111 | 1,238 | 1,238 | 1,208 | 1,214 | 46,900 | 16,600 | 99% | ▼ | 1117 | 0 | 0 | 83% | 1% |
| 20251112 | 1,210 | 1,240 | 1,206 | 1,237 | 47,100 | 200 | 102% | ▲ | 1771 | 0 | 0 | 85% | 3% |
| 20251113 | 1,237 | 1,237 | 1,216 | 1,225 | 31,700 | -15,400 | 99% | ▼ | 8228 | 0 | 0 | 84% | 2% |
| 20251114 | 1,221 | 1,222 | 1,200 | 1,202 | 50,500 | 18,800 | 98% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251117 | 1,201 | 1,205 | 1,173 | 1,180 | 74,400 | 23,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251118 | 1,170 | 1,173 | 1,141 | 1,144 | 54,800 | -19,600 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20251119 | 1,144 | 1,159 | 1,121 | 1,133 | 45,700 | -9,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251120 | 1,157 | 1,162 | 1,142 | 1,149 | 24,100 | -21,600 | 101% | ▲ | 2222 | 0 | 0 | 80% | 1% |
| 20251121 | 1,126 | 1,141 | 1,121 | 1,123 | 41,400 | 17,300 | 98% | ▼ | 7777 | 0 | 0 | 78% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 214,500 | 3% | ▼ | -5,100 |
| 2025-11-18 | 6864 | Barclays Capital Securities Ltd | 48,800 | 1% | ▼ | -1,900 |
| 2025-11-14 | 6864 | Barclays Capital Securities Ltd | 50,700 | 1% | ▲ | 13,100 |
| 2025-11-11 | 6864 | Barclays Capital Securities Ltd | 37,600 | 1% | ▲ | |
| 2025-11-06 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 219,600 | 3% | ▲ | 4,200 |
| 2025-11-05 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 215,400 | 3% | ▲ | 23,200 |
| 2025-10-31 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 192,200 | 3% | ▲ | 20,800 |
| 2025-10-30 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 171,400 | 2% | ▲ | 5,700 |
| 2025-10-28 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 165,700 | 2% | ▼ | -4,700 |
| 2025-10-24 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 170,400 | 2% | ▲ | 5,600 |
| 2025-10-23 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 164,800 | 2% | ▲ | 4,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 382,100 | 0 | 111,300 | 0 | 270,800 | 0 |
| 2025-11-07 | 390,200 | 0 | 109,500 | 0 | 280,700 | 0 |
| 2025-10-31 | 384,500 | 0 | 112,800 | 0 | 271,700 | 0 |
| 2025-10-24 | 393,500 | 0 | 115,200 | 0 | 278,300 | 0 |