[6907]ジオマテック:【ガラス基板の成膜加工】液晶プロジェクター向けの部品も
Yahoo! 【スタンダード/電気機器】 売上高:52800 当期純利益:3600 総資産:163580 時価:101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 960 | 1,012 | 945 | 1,004 | 71,500 | 35,800 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 26% |
| 20250819 | 1,048 | 1,268 | 1,048 | 1,120 | 314,900 | 243,400 | 112% | ▲▲▲ | 1111 | 41 | 1 | 100% | 40% |
| 20250820 | 1,115 | 1,121 | 1,045 | 1,072 | 63,100 | -251,800 | 96% | ▼ | 8828 | 0 | 4 | 96% | 34% |
| 20250821 | 1,090 | 1,126 | 1,071 | 1,113 | 39,400 | -23,700 | 104% | ▲ | 2282 | 0 | 3 | 99% | 39% |
| 20250822 | 1,121 | 1,121 | 1,101 | 1,116 | 21,000 | -18,400 | 100% | ▲▲ | 8222 | 0 | 2 | 100% | 40% |
| 20250825 | 1,129 | 1,210 | 1,121 | 1,198 | 91,300 | 70,300 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 50% |
| 20250826 | 1,196 | 1,196 | 1,138 | 1,142 | 26,900 | -64,400 | 95% | ▼ | 8228 | 0 | 0 | 95% | 43% |
| 20250827 | 1,156 | 1,189 | 1,138 | 1,166 | 25,100 | -1,800 | 102% | ▲ | 8582 | 0 | 0 | 97% | 46% |
| 20250828 | 1,166 | 1,166 | 1,089 | 1,139 | 55,400 | 30,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 42% |
| 20250829 | 1,132 | 1,149 | 1,129 | 1,132 | 22,100 | -33,300 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 42% |
| 20250901 | 1,112 | 1,183 | 1,111 | 1,150 | 33,500 | 11,400 | 102% | ▲ | 1771 | 0 | 2 | 96% | 44% |
| 20250902 | 1,140 | 1,172 | 1,133 | 1,172 | 28,800 | -4,700 | 102% | ▲▲ | 8222 | 0 | 0 | 98% | 47% |
| 20250903 | 1,150 | 1,150 | 1,057 | 1,126 | 48,200 | 19,400 | 96% | ▼ | 7717 | 0 | 0 | 94% | 41% |
| 20250904 | 1,109 | 1,140 | 1,097 | 1,108 | 29,200 | -19,000 | 98% | ▼▼ | 8288 | 0 | 0 | 92% | 39% |
| 20250905 | 1,103 | 1,172 | 1,100 | 1,162 | 103,100 | 73,900 | 105% | ▲ | 1171 | 10 | 1 | 97% | 45% |
| 20250908 | 1,150 | 1,166 | 1,090 | 1,117 | 74,200 | -28,900 | 96% | ▼ | 8828 | 0 | 0 | 93% | 19% |
| 20250909 | 1,110 | 1,150 | 1,100 | 1,114 | 40,300 | -33,900 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 19% |
| 20250910 | 1,119 | 1,119 | 1,089 | 1,109 | 27,700 | -12,600 | 100% | ▼▼▼ | 8828 | 0 | 0 | 93% | 18% |
| 20250911 | 1,104 | 1,117 | 1,101 | 1,101 | 6,800 | -20,900 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 92% | 16% |
| 20250912 | 1,099 | 1,134 | 1,089 | 1,125 | 23,100 | 16,300 | 102% | ▲ | 1771 | 0 | 0 | 94% | 12% |
| 20250916 | 1,116 | 1,124 | 1,102 | 1,119 | 14,700 | -8,400 | 99% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20250917 | 1,105 | 1,111 | 1,081 | 1,099 | 16,700 | 2,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20250918 | 1,095 | 1,110 | 1,083 | 1,107 | 21,200 | 4,500 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 497,700 | 0 | 445,700 | 0 | 52,000 | 0 |
| 2025-09-05 | 476,900 | 0 | 421,000 | 0 | 55,900 | 0 |
| 2025-08-29 | 429,300 | 0 | 395,900 | 0 | 33,400 | 0 |
| 2025-08-22 | 412,900 | 0 | 372,900 | 0 | 40,000 | 0 |