[7242]カヤバ:【油圧機器の総合】四輪用油圧緩衝器や建機用部品が主体
Yahoo! 【プライム/17輸送用機器】 売上高:4383160 当期純利益:148990 総資産:4631120 時価:2253億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 4,535 | 4,535 | 4,430 | 4,450 | 81,000 | -3,100 | 99% | ▼ | 8828 | 51 | 0 | 94% | 14% |
| 20251202 | 4,475 | 4,560 | 4,435 | 4,530 | 109,100 | 28,100 | 102% | ▲ | 1171 | 0 | 0 | 96% | 13% |
| 20251203 | 4,600 | 4,695 | 4,580 | 4,590 | 150,800 | 41,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 14% |
| 20251204 | 4,550 | 4,680 | 4,545 | 4,655 | 133,100 | -17,700 | 101% | ▲▲▲ | 8882 | 0 | 0 | 99% | 16% |
| 20251205 | 4,600 | 4,645 | 4,485 | 4,500 | 201,300 | 68,200 | 97% | ▼ | 7717 | 0 | 0 | 95% | 12% |
| 20251208 | 4,500 | 4,555 | 4,480 | 4,555 | 146,700 | -54,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 14% |
| 20251209 | 4,560 | 4,575 | 4,515 | 4,550 | 100,800 | -45,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 12% |
| 20251210 | 4,595 | 4,605 | 4,520 | 4,520 | 94,200 | -6,600 | 99% | ▼▼ | 2228 | 0 | 0 | 96% | 9% |
| 20251211 | 4,590 | 4,605 | 4,440 | 4,440 | 63,400 | -30,800 | 98% | ▼▼▼ | 5888 | 24 | 0 | 94% | 3% |
| 20251212 | 4,510 | 4,530 | 4,460 | 4,530 | 72,000 | 8,600 | 102% | ▲ | 7171 | 0 | 0 | 97% | 5% |
| 20251215 | 4,540 | 4,670 | 4,520 | 4,645 | 78,600 | 6,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251216 | 4,645 | 4,660 | 4,515 | 4,525 | 95,700 | 17,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251217 | 4,520 | 4,550 | 4,460 | 4,535 | 46,300 | -49,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251218 | 4,540 | 4,575 | 4,495 | 4,540 | 55,500 | 9,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251219 | 4,550 | 4,605 | 4,545 | 4,605 | 185,300 | 129,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251222 | 4,635 | 4,655 | 4,590 | 4,590 | 66,600 | -118,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251223 | 4,575 | 4,575 | 4,500 | 4,530 | 67,000 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251224 | 4,560 | 4,560 | 4,500 | 4,525 | 64,700 | -2,300 | 100% | ▼▼▼ | 8588 | 24 | 0 | 97% | 2% |
| 20251225 | 4,530 | 4,535 | 4,460 | 4,490 | 45,000 | -19,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251226 | 4,505 | 4,510 | 4,425 | 4,465 | 94,600 | 49,600 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251229 | 4,505 | 4,505 | 4,440 | 4,490 | 135,000 | 40,400 | 101% | ▲ | 7141 | 0 | 0 | 96% | 1% |
| 20251230 | 4,505 | 4,510 | 4,455 | 4,465 | 82,300 | -52,700 | 99% | ▼ | 2258 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 89,500 | 20,000 | 56,300 | 8,700 | 33,200 | 11,300 |
| 2025-12-12 | 91,600 | 20,400 | 57,600 | 8,600 | 34,000 | 11,800 |
| 2025-12-05 | 103,500 | 19,700 | 62,800 | 8,700 | 40,700 | 11,000 |