[6866]ＨＩＯＫＩ:【電気計測器】多品種の電気計測器の研究開発型企業
Yahoo! 【プライム/16電気機器】 売上高:392700 当期純利益:61870 総資産:481590 時価:849億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 5,750 | 5,820 | 5,750 | 5,810 | 20,100 | 1,400 | 101% | ▲ | 1141 | 51 | 13 | 95% | 2% |
| 20251113 | 5,820 | 5,830 | 5,780 | 5,800 | 16,800 | -3,300 | 100% | ▼ | 2228 | 0 | 17 | 95% | 2% |
| 20251114 | 5,800 | 5,830 | 5,730 | 5,760 | 17,800 | 1,000 | 99% | ▼▼ | 4777 | 51 | 14 | 94% | 1% |
| 20251117 | 5,780 | 5,790 | 5,730 | 5,740 | 25,400 | 7,600 | 100% | ▼▼▼ | 7477 | 24 | 13 | 94% | 1% |
| 20251118 | 5,720 | 5,750 | 5,590 | 5,600 | 35,300 | 9,900 | 98% | ▼▼▼▼ | 7777 | 24 | 9 | 92% | 0% |
| 20251119 | 5,610 | 5,670 | 5,580 | 5,620 | 26,200 | -9,100 | 100% | ▲ | 8882 | 0 | 6 | 92% | 0% |
| 20251120 | 5,720 | 5,740 | 5,680 | 5,710 | 21,600 | -4,600 | 102% | ▲▲ | 2222 | 0 | 7 | 94% | 2% |
| 20251121 | 5,660 | 5,850 | 5,660 | 5,850 | 50,500 | 28,900 | 102% | ▲▲▲ | 1771 | 10 | 5 | 96% | 4% |
| 20251125 | 5,900 | 5,940 | 5,810 | 5,860 | 50,600 | 100 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251126 | 5,910 | 5,910 | 5,820 | 5,820 | 24,100 | -26,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251127 | 5,870 | 5,910 | 5,870 | 5,900 | 25,000 | 900 | 101% | ▲ | 4171 | 0 | 10 | 99% | 5% |
| 20251128 | 5,910 | 5,970 | 5,900 | 5,960 | 26,200 | 1,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251201 | 5,980 | 6,120 | 5,980 | 6,040 | 39,000 | 12,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251202 | 6,010 | 6,030 | 5,940 | 5,950 | 37,200 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251203 | 5,920 | 6,020 | 5,920 | 5,970 | 50,700 | 13,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20251204 | 5,970 | 6,130 | 5,970 | 6,100 | 32,300 | -18,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251205 | 6,080 | 6,090 | 6,040 | 6,080 | 14,300 | -18,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20251208 | 6,130 | 6,180 | 6,110 | 6,160 | 24,400 | 10,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251209 | 6,130 | 6,140 | 6,060 | 6,080 | 15,200 | -9,200 | 99% | ▼ | 8858 | 0 | 0 | 99% | 9% |
| 20251210 | 6,130 | 6,190 | 6,090 | 6,170 | 30,500 | 15,300 | 101% | ▲ | 1141 | 0 | 0 | 100% | 10% |
| 20251211 | 6,200 | 6,200 | 6,050 | 6,050 | 24,000 | -6,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20251212 | 6,130 | 6,130 | 6,060 | 6,060 | 25,400 | 1,400 | 100% | ▲ | 7171 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53,900 | 21,200 | 8,600 | 9,300 | 45,300 | 11,900 |
| 2025-11-28 | 57,300 | 23,600 | 8,800 | 13,100 | 48,500 | 10,500 |
| 2025-11-21 | 60,000 | 23,600 | 11,300 | 13,000 | 48,700 | 10,600 |
| 2025-11-14 | 63,000 | 23,000 | 11,000 | 12,800 | 52,000 | 10,200 |