[7228]デイトナ:【二輪車用交換部品】製造のほか関東で小売店
Yahoo! 【スタンダード/17輸送用機器】 売上高:145780 当期純利益:12080 総資産:109310 時価:150億円
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 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | -1,300 | 100% | ▼ | 8228 | 0 | 14 | 99% | 4% |
20250910 | 3,910 | 3,945 | 3,895 | 3,945 | 600 | 500 | 100% | -- | 4774 | 0 | 13 | 99% | 4% |
20250911 | 3,925 | 3,925 | 3,925 | 3,925 | 300 | -300 | 99% | ▼ | 8228 | 0 | 12 | 98% | 3% |
20250912 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | -200 | 101% | ▲ | 2222 | 0 | 11 | 99% | 4% |
20250916 | 3,945 | 3,980 | 3,930 | 3,970 | 700 | 600 | 101% | ▲▲ | 1741 | 0 | 10 | 99% | 4% |
20250917 | 3,965 | 3,985 | 3,950 | 3,985 | 1,000 | 300 | 100% | ▲▲▲ | 1111 | 0 | 11 | 100% | 4% |
20250918 | 3,980 | 3,995 | 3,940 | 3,955 | 700 | -300 | 99% | ▼ | 2828 | 0 | 10 | 99% | 4% |
20250919 | 3,955 | 3,975 | 3,950 | 3,965 | 1,100 | 400 | 100% | ▲ | 7171 | 0 | 8 | 99% | 4% |
20250922 | 3,980 | 4,050 | 3,980 | 4,000 | 3,300 | 2,200 | 101% | ▲▲ | 1111 | 0 | 8 | 100% | 4% |
20250924 | 4,000 | 4,040 | 4,000 | 4,035 | 2,500 | -800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
20250925 | 4,060 | 4,090 | 4,000 | 4,035 | 2,100 | -400 | 100% | -- | 2525 | 0 | 0 | 100% | 3% |
20250926 | 4,080 | 4,080 | 3,990 | 4,065 | 2,200 | 100 | 101% | ▲ | 7711 | 0 | 0 | 100% | 4% |
20250929 | 4,090 | 4,105 | 4,090 | 4,105 | 2,700 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250930 | 4,105 | 4,145 | 4,095 | 4,145 | 2,300 | -400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20251001 | 4,160 | 4,180 | 4,130 | 4,155 | 3,700 | 1,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
20251002 | 4,200 | 4,320 | 4,160 | 4,195 | 6,500 | 2,800 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
20251003 | 4,200 | 4,200 | 4,170 | 4,170 | 2,100 | -4,400 | 99% | ▼ | 8258 | 0 | 0 | 99% | 6% |
20251006 | 4,250 | 4,255 | 4,175 | 4,200 | 3,800 | 1,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
20251007 | 4,200 | 4,200 | 4,175 | 4,200 | 1,700 | -2,100 | 100% | -- | 8585 | 0 | 0 | 100% | 7% |
20251008 | 4,185 | 4,330 | 4,185 | 4,190 | 2,700 | 1,000 | 100% | ▼ | 1177 | 0 | 0 | 100% | 7% |
20251009 | 4,205 | 4,205 | 4,175 | 4,175 | 1,200 | -1,500 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 6% |
20251010 | 4,175 | 4,195 | 4,160 | 4,185 | 1,800 | 600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 7% |
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 | 18,800 | 0 | 10,500 | 0 | 8,300 | 0 |
2025-09-26 | 31,200 | 0 | 12,100 | 0 | 19,100 | 0 |
2025-09-19 | 29,800 | 0 | 12,800 | 0 | 17,000 | 0 |
2025-09-12 | 29,200 | 0 | 12,600 | 0 | 16,600 | 0 |