[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 6,080 | 6,080 | 6,020 | 6,060 | 16,800 | 100 | 100% | ▼▼▼ | 7717 | 24 | 0 | 97% | 8% |
| 20250728 | 5,490 | 5,560 | 5,460 | 5,560 | 31,900 | 6,900 | 102% | ▲ | 1471 | 0 | 7 | 98% | 5% |
| 20250827 | 6,060 | 6,090 | 6,050 | 6,080 | 16,700 | 2,500 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 10% |
| 20250826 | 6,130 | 6,130 | 6,070 | 6,110 | 14,200 | -3,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250825 | 6,020 | 6,170 | 6,020 | 6,120 | 17,500 | -9,000 | 101% | ▲ | 2882 | 51 | 0 | 98% | 10% |
| 20250822 | 6,130 | 6,130 | 6,040 | 6,070 | 26,500 | -1,500 | 100% | ▼ | 8588 | 0 | 0 | 98% | 11% |
| 20250821 | 6,160 | 6,160 | 6,040 | 6,100 | 28,000 | -4,600 | 100% | -- | 8825 | 0 | 0 | 98% | 12% |
| 20250820 | 6,150 | 6,170 | 6,090 | 6,100 | 32,600 | -5,400 | 98% | ▼ | 8828 | 51 | 0 | 98% | 12% |
| 20250729 | 5,470 | 5,590 | 5,470 | 5,540 | 26,900 | -5,000 | 100% | ▼ | 2288 | 51 | 4 | 99% | 5% |
| 20250730 | 5,540 | 5,570 | 5,510 | 5,550 | 25,100 | -1,800 | 100% | ▲ | 8222 | 51 | 5 | 99% | 5% |
| 20250808 | 5,860 | 6,050 | 5,860 | 5,940 | 58,300 | 15,300 | 101% | ▲ | 1171 | 0 | 7 | 100% | 13% |
| 20250812 | 6,010 | 6,010 | 5,910 | 5,960 | 42,400 | -15,900 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20250813 | 6,000 | 6,090 | 5,940 | 6,010 | 50,000 | 7,600 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250814 | 6,010 | 6,050 | 5,980 | 5,990 | 22,400 | -27,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20250815 | 5,990 | 6,080 | 5,990 | 6,060 | 35,900 | 13,500 | 101% | ▲ | 1171 | 51 | 0 | 100% | 14% |
| 20250818 | 6,070 | 6,150 | 6,020 | 6,110 | 30,000 | -5,900 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20250819 | 6,110 | 6,250 | 6,110 | 6,220 | 38,000 | 8,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250807 | 5,930 | 5,960 | 5,850 | 5,860 | 43,000 | -6,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250806 | 5,820 | 5,910 | 5,780 | 5,880 | 49,600 | -10,500 | 101% | ▲▲ | 5222 | 0 | 9 | 100% | 11% |
| 20250805 | 5,740 | 5,910 | 5,740 | 5,820 | 60,100 | 28,000 | 102% | ▲ | 1111 | 0 | 8 | 100% | 10% |
| 20250804 | 5,690 | 5,750 | 5,640 | 5,730 | 32,100 | -31,300 | 100% | ▼ | 8228 | 0 | 7 | 100% | 9% |
| 20250801 | 5,610 | 5,780 | 5,610 | 5,750 | 63,400 | 35,800 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20250731 | 5,550 | 5,620 | 5,540 | 5,590 | 27,600 | 2,500 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 6866 | MERRILL LYNCH INTERNATIONAL | 71,693 | 1% | ▲ | |
| 2025-08-21 | 6866 | MERRILL LYNCH INTERNATIONAL | 69,993 | 0% | ▼ | -1,700 |
| 2025-08-25 | 6866 | MERRILL LYNCH INTERNATIONAL | 71,293 | 1% | ▲ | 1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 112,800 | 19,600 | 23,100 | 8,900 | 89,700 | 10,700 |
| 2025-08-08 | 93,100 | 18,300 | 19,800 | 7,800 | 73,300 | 10,500 |
| 2025-08-15 | 83,900 | 20,000 | 15,300 | 7,900 | 68,600 | 12,100 |
| 2025-08-22 | 85,300 | 18,700 | 14,100 | 7,800 | 71,200 | 10,900 |