[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/輸送用機器】 売上高:4383160 当期純利益:148990 総資産:4631120 時価:2086億円
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 | 4,140 | 4,270 | 4,110 | 4,260 | 241,700 | -5,100 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250822 | 3,760 | 3,810 | 3,730 | 3,770 | 203,300 | -27,900 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 17% |
| 20250828 | 3,780 | 3,820 | 3,775 | 3,805 | 343,000 | 235,900 | 101% | ▲▲ | 1111 | 40 | 8 | 100% | 17% |
| 20250818 | 3,585 | 3,665 | 3,585 | 3,665 | 230,300 | 112,300 | 102% | ▲▲▲▲▲▲ | 1171 | 0 | 5 | 100% | 17% |
| 20250819 | 3,650 | 3,655 | 3,610 | 3,635 | 115,700 | -114,600 | 99% | ▼ | 8228 | 0 | 12 | 99% | 16% |
| 20250821 | 3,665 | 3,750 | 3,650 | 3,740 | 231,200 | 104,600 | 102% | ▲▲ | 1111 | 40 | 10 | 100% | 16% |
| 20250825 | 3,800 | 3,805 | 3,735 | 3,755 | 197,500 | -5,800 | 100% | ▼ | 8228 | 0 | 11 | 100% | 16% |
| 20250826 | 3,750 | 3,750 | 3,695 | 3,745 | 197,900 | 400 | 100% | ▼▼ | 7777 | 0 | 8 | 99% | 16% |
| 20250827 | 3,735 | 3,785 | 3,720 | 3,780 | 107,100 | -90,800 | 101% | ▲ | 2282 | 0 | 7 | 100% | 16% |
| 20250829 | 3,805 | 3,825 | 3,775 | 3,815 | 113,200 | -229,800 | 100% | ▲▲▲ | 2522 | 0 | 7 | 100% | 15% |
| 20250904 | 3,880 | 3,950 | 3,870 | 3,940 | 147,200 | -76,200 | 102% | ▲▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20250820 | 3,635 | 3,680 | 3,620 | 3,670 | 126,600 | 10,900 | 101% | ▲ | 1171 | 51 | 11 | 100% | 15% |
| 20250905 | 3,950 | 3,990 | 3,930 | 3,965 | 114,400 | -32,800 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 14% |
| 20250917 | 4,235 | 4,240 | 4,160 | 4,195 | 186,900 | -54,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 14% |
| 20250912 | 4,030 | 4,160 | 4,030 | 4,135 | 246,800 | 139,400 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20250901 | 3,815 | 3,850 | 3,735 | 3,760 | 181,000 | 67,800 | 99% | ▼ | 1717 | 0 | 9 | 99% | 13% |
| 20250903 | 3,775 | 3,915 | 3,775 | 3,880 | 223,400 | 116,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20250902 | 3,760 | 3,790 | 3,745 | 3,775 | 107,400 | -73,600 | 100% | ▲ | 8282 | 0 | 4 | 99% | 12% |
| 20250911 | 3,995 | 4,025 | 3,960 | 4,025 | 107,400 | 19,200 | 101% | ▲▲ | 1711 | 0 | 3 | 100% | 12% |
| 20250909 | 4,000 | 4,035 | 3,970 | 3,985 | 100,100 | -28,000 | 100% | ▼ | 2228 | 51 | 5 | 100% | 12% |
| 20250908 | 3,990 | 4,010 | 3,965 | 4,000 | 128,100 | 13,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20250910 | 3,985 | 4,005 | 3,970 | 3,995 | 88,200 | -11,900 | 100% | ▲ | 8582 | 51 | 4 | 100% | 11% |
| 20250918 | 4,200 | 4,215 | 4,130 | 4,135 | 175,300 | -11,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
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 | 133,100 | 31,000 | 107,100 | 16,100 | 26,000 | 14,900 |
| 2025-08-29 | 128,600 | 30,000 | 103,700 | 17,000 | 24,900 | 13,000 |
| 2025-09-05 | 105,300 | 32,100 | 76,700 | 19,000 | 28,600 | 13,100 |
| 2025-09-12 | 103,900 | 31,300 | 74,200 | 16,300 | 29,700 | 15,000 |