[7105]ロジスネクス:【フォークリフト】国内シェア2位三菱重工業の事業を承継
Yahoo! 【スタンダード/17輸送用機器】 売上高:6655940 当期純利益:86640 総資産:5121440 時価:1651億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 1,801 | 1,859 | 1,801 | 1,843 | 144,600 | 59,000 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
20250930 | 1,788 | 1,825 | 1,779 | 1,815 | 159,800 | -60,600 | 102% | ▲ | 8882 | 0 | 0 | 96% | 3% |
20250925 | 1,769 | 1,814 | 1,756 | 1,814 | 140,600 | 50,700 | 103% | ▲▲ | 1171 | 0 | 0 | 94% | 3% |
20250926 | 1,813 | 1,832 | 1,806 | 1,818 | 316,800 | 176,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
20251003 | 1,547 | 1,598 | 1,545 | 1,587 | 477,800 | -6,200 | 102% | ▲ | 2282 | 0 | 0 | 86% | 2% |
20250909 | 1,846 | 1,870 | 1,816 | 1,833 | 134,800 | 19,900 | 100% | ▼ | 1117 | 51 | 0 | 92% | 1% |
20250908 | 1,835 | 1,839 | 1,814 | 1,839 | 114,900 | -35,600 | 101% | ▲▲ | 8282 | 0 | 0 | 92% | 1% |
20251007 | 1,552 | 1,582 | 1,552 | 1,568 | 256,500 | -114,300 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% |
20250917 | 1,828 | 1,828 | 1,799 | 1,807 | 124,700 | -19,900 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
20250929 | 1,821 | 1,830 | 1,782 | 1,788 | 220,400 | -96,400 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
20251008 | 1,556 | 1,579 | 1,545 | 1,547 | 247,400 | -9,100 | 99% | ▼ | 8828 | 0 | 0 | 84% | 0% |
20251006 | 1,574 | 1,597 | 1,550 | 1,555 | 370,800 | -107,000 | 98% | ▼ | 8228 | 0 | 0 | 84% | 0% |
20251002 | 1,550 | 1,553 | 1,541 | 1,550 | 484,000 | -3,124,600 | 100% | ▼▼ | 8228 | 0 | 0 | 84% | 0% |
20251001 | 1,537 | 1,559 | 1,531 | 1,555 | 3,608,600 | 3,448,800 | 86% | ▼ | 7777 | 0 | 0 | 83% | 0% |
20250924 | 1,773 | 1,780 | 1,750 | 1,765 | 89,900 | 2,600 | 100% | ▲ | 1711 | 0 | 0 | 91% | 0% |
20250922 | 1,771 | 1,779 | 1,760 | 1,763 | 87,300 | -137,600 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 89% | 0% |
20250919 | 1,791 | 1,804 | 1,748 | 1,769 | 224,900 | 11,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
20250918 | 1,807 | 1,807 | 1,765 | 1,776 | 213,100 | 88,400 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
20250912 | 1,800 | 1,819 | 1,790 | 1,804 | 85,600 | -14,800 | 100% | ▲ | 8882 | 51 | 0 | 90% | 0% |
20250911 | 1,816 | 1,828 | 1,791 | 1,797 | 100,400 | 25,500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 90% | 0% |
20250910 | 1,833 | 1,834 | 1,816 | 1,816 | 74,900 | -59,900 | 99% | ▼▼ | 8588 | 51 | 0 | 91% | 0% |
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 | 1,370,400 | 36,500 | 753,300 | 5,800 | 617,100 | 30,700 |
2025-09-19 | 1,356,300 | 31,800 | 724,300 | 6,600 | 632,000 | 25,200 |
2025-09-26 | 1,392,600 | 41,200 | 896,100 | 9,800 | 496,500 | 31,400 |
2025-10-03 | 340,000 | 71,300 | 208,400 | 35,200 | 131,600 | 36,100 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-07-07 17:01 | S100WAGP | シンプレクス・アセット・マネジメント株式会社 | 大量保有報告書(特例対象株券等) |
2025-10-07 15:43 | S100WTSS | 三菱重工業株式会社 | 変更報告書 |