[7219]HKS:【アフターパーツメーカー】自動車用アフターパーツメーカー、マフラー等が主力
Yahoo! 【スタンダード/17輸送用機器】 売上高:90040 当期純利益:3470 総資産:133400 時価:35億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,209 | 2,250 | 2,181 | 2,250 | 3,100 | 2,600 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 5% |
20250910 | 2,226 | 2,232 | 2,226 | 2,232 | 300 | -2,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
20250911 | 2,232 | 2,232 | 2,210 | 2,210 | 1,200 | 900 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 3% |
20250912 | 2,210 | 2,210 | 2,170 | 2,185 | 600 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
20250916 | 2,103 | 2,175 | 2,103 | 2,140 | 24,500 | 23,900 | 98% | ▼▼▼▼ | 7777 | 0 | 14 | 93% | 0% |
20250917 | 2,180 | 2,180 | 2,132 | 2,141 | 1,200 | -23,300 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
20250918 | 2,153 | 2,153 | 2,128 | 2,128 | 200 | -1,000 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
20250919 | 2,166 | 2,200 | 2,134 | 2,179 | 9,800 | 9,600 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
20250922 | 2,195 | 2,195 | 2,150 | 2,168 | 800 | -9,000 | 99% | ▼ | 8228 | 0 | 0 | 94% | 2% |
20250924 | 2,183 | 2,183 | 2,168 | 2,169 | 700 | -100 | 100% | ▲ | 8282 | 0 | 0 | 94% | 2% |
20250925 | 2,169 | 2,169 | 2,169 | 2,169 | 200 | -500 | 100% | -- | 8285 | 0 | 0 | 94% | 2% |
20250926 | 2,169 | 2,169 | 2,169 | 2,169 | 200 | 0 | 100% | -- | 5555 | 0 | 0 | 96% | 2% |
20250929 | 2,157 | 2,158 | 2,157 | 2,158 | 200 | 0 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
20251001 | 2,183 | 2,200 | 2,180 | 2,180 | 900 | 700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
20251002 | 2,195 | 2,195 | 2,176 | 2,180 | 600 | -300 | 100% | -- | 8825 | 0 | 0 | 97% | 2% |
20251003 | 2,195 | 2,197 | 2,195 | 2,197 | 700 | 100 | 101% | ▲ | 1141 | 0 | 0 | 98% | 3% |
20251006 | 2,240 | 2,244 | 2,185 | 2,194 | 1,900 | 1,200 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20251007 | 2,200 | 2,211 | 2,200 | 2,211 | 300 | -1,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
20251008 | 2,229 | 2,247 | 2,219 | 2,247 | 1,000 | 700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20251009 | 2,247 | 2,253 | 2,215 | 2,246 | 1,800 | 800 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
20251010 | 2,246 | 2,254 | 2,246 | 2,247 | 1,000 | -800 | 100% | ▲ | 2282 | 0 | 0 | 100% | 6% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 29,700 | 0 | 27,300 | 0 | 2,400 | 0 |
2025-09-26 | 38,300 | 0 | 35,800 | 0 | 2,500 | 0 |
2025-09-19 | 38,300 | 0 | 36,100 | 0 | 2,200 | 0 |
2025-09-12 | 7,900 | 0 | 5,600 | 0 | 2,300 | 0 |