[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/輸送用機器】 売上高:6655940 当期純利益:86640 総資産:5121440 時価:1896億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,885 | 1,911 | 1,875 | 1,878 | 139,600 | -29,700 | 100% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20250918 | 1,807 | 1,807 | 1,765 | 1,776 | 213,100 | 88,400 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250917 | 1,828 | 1,828 | 1,799 | 1,807 | 124,700 | -19,900 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20250908 | 1,835 | 1,839 | 1,814 | 1,839 | 114,900 | -35,600 | 101% | ▲▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250905 | 1,840 | 1,841 | 1,802 | 1,819 | 150,500 | -2,700 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20250903 | 1,870 | 1,887 | 1,848 | 1,853 | 136,500 | -3,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250901 | 1,866 | 1,894 | 1,863 | 1,886 | 169,300 | -26,400 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250827 | 1,944 | 1,944 | 1,909 | 1,922 | 140,800 | 44,800 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250826 | 1,978 | 1,978 | 1,930 | 1,936 | 96,000 | 12,000 | 98% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20250825 | 1,946 | 1,991 | 1,943 | 1,973 | 84,000 | -100,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250822 | 1,942 | 1,987 | 1,929 | 1,962 | 184,000 | -756,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20250820 | 1,987 | 2,000 | 1,938 | 1,944 | 180,500 | 65,300 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250819 | 2,005 | 2,017 | 1,987 | 1,998 | 115,200 | 9,600 | 100% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250821 | 1,940 | 2,085 | 1,903 | 1,975 | 940,500 | 760,000 | 102% | ▲ | 1771 | 10 | 0 | 95% | 4% |
| 20250828 | 1,920 | 1,935 | 1,910 | 1,921 | 92,200 | -48,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 1% |
| 20250829 | 1,910 | 1,916 | 1,861 | 1,861 | 195,700 | 103,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250904 | 1,841 | 1,843 | 1,817 | 1,817 | 153,200 | 16,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250916 | 1,801 | 1,859 | 1,801 | 1,843 | 144,600 | 59,000 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20250818 | 2,000 | 2,021 | 1,995 | 2,003 | 105,600 | 10,200 | 100% | ▲▲ | 1111 | 51 | 0 | 97% | 6% |
| 20250909 | 1,846 | 1,870 | 1,816 | 1,833 | 134,800 | 19,900 | 100% | ▼ | 1117 | 51 | 0 | 92% | 1% |
| 20250910 | 1,833 | 1,834 | 1,816 | 1,816 | 74,900 | -59,900 | 99% | ▼▼ | 8588 | 51 | 0 | 91% | 0% |
| 20250911 | 1,816 | 1,828 | 1,791 | 1,797 | 100,400 | 25,500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20250912 | 1,800 | 1,819 | 1,790 | 1,804 | 85,600 | -14,800 | 100% | ▲ | 8882 | 51 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,318,400 | 70,000 | 745,600 | 47,700 | 572,800 | 22,300 |
| 2025-08-29 | 1,354,400 | 30,500 | 760,800 | 4,900 | 593,600 | 25,600 |
| 2025-09-05 | 1,367,200 | 37,400 | 757,600 | 6,100 | 609,600 | 31,300 |
| 2025-09-12 | 1,370,400 | 36,500 | 753,300 | 5,800 | 617,100 | 30,700 |