[7245]大同メ:【軸受けメタル】軸受けメタル首位、自動車エンジン用で世界高シェア
Yahoo! 【プライム/輸送用機器】 売上高:1363030 当期純利益:27200 総資産:1966560 時価:407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 740 | 740 | 693 | 721 | 443,000 | 204,300 | 98% | ▼ | 1717 | 0 | 5 | 98% | 9% |
| 20250805 | 706 | 721 | 701 | 719 | 244,400 | 161,800 | 103% | ▲ | 1111 | 0 | 5 | 100% | 12% |
| 20250812 | 754 | 775 | 754 | 763 | 394,400 | 115,300 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 16% |
| 20250825 | 875 | 880 | 850 | 865 | 299,000 | 78,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20250822 | 838 | 853 | 837 | 846 | 220,300 | 66,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20250801 | 693 | 708 | 693 | 706 | 178,400 | 56,200 | 102% | ▲▲ | 1111 | 40 | 4 | 99% | 11% |
| 20250818 | 795 | 819 | 793 | 815 | 354,200 | 41,500 | 103% | ▲ | 1111 | 0 | 4 | 100% | 23% |
| 20250730 | 690 | 692 | 683 | 684 | 128,500 | 33,000 | 99% | ▼▼▼ | 7777 | 0 | 6 | 96% | 7% |
| 20250827 | 850 | 873 | 839 | 862 | 253,000 | 32,900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 26% |
| 20250814 | 760 | 793 | 756 | 792 | 338,400 | 5,100 | 104% | ▲▲▲▲ | 1771 | 0 | 3 | 100% | 20% |
| 20250806 | 719 | 732 | 717 | 732 | 238,700 | -5,700 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 12% |
| 20250731 | 687 | 700 | 685 | 693 | 122,200 | -6,300 | 101% | ▲ | 2282 | 0 | 5 | 97% | 9% |
| 20250815 | 793 | 799 | 783 | 791 | 312,700 | -25,700 | 100% | ▼ | 2228 | 0 | 3 | 100% | 20% |
| 20250821 | 830 | 840 | 826 | 837 | 153,800 | -28,500 | 100% | ▲ | 5222 | 51 | 0 | 100% | 22% |
| 20250729 | 699 | 700 | 692 | 694 | 95,500 | -55,800 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 9% |
| 20250813 | 772 | 784 | 761 | 764 | 333,300 | -61,100 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20250826 | 862 | 864 | 849 | 850 | 220,100 | -78,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 24% |
| 20250820 | 828 | 840 | 816 | 833 | 182,300 | -80,200 | 100% | -- | 2225 | 0 | 0 | 100% | 22% |
| 20250819 | 815 | 833 | 812 | 833 | 262,500 | -91,700 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 26% |
| 20250804 | 691 | 703 | 691 | 699 | 82,600 | -95,800 | 99% | ▼ | 8888 | 0 | 3 | 98% | 10% |
| 20250828 | 858 | 865 | 855 | 857 | 142,700 | -110,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 24% |
| 20250728 | 709 | 709 | 697 | 703 | 151,300 | -121,700 | 99% | ▼ | 8528 | 0 | 11 | 99% | 10% |
| 20250808 | 720 | 741 | 718 | 739 | 279,100 | -163,900 | 102% | ▲ | 2282 | 0 | 2 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 526,600 | 20,900 | 242,600 | 1,300 | 284,000 | 19,600 |
| 2025-08-08 | 515,600 | 21,700 | 224,900 | 1,300 | 290,700 | 20,400 |
| 2025-08-15 | 536,300 | 27,700 | 207,600 | 1,200 | 328,700 | 26,500 |
| 2025-08-22 | 575,700 | 40,000 | 234,900 | 1,200 | 340,800 | 38,800 |