[7246]プレス工:【プレス部品】トラック用主体に納入先多数建機向けも
Yahoo! 【プライム/17輸送用機器】 売上高:1898830 当期純利益:60800 総資産:1977640 時価:649億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 649 | 660 | 648 | 660 | 316,000 | 66,900 | 102% | ▲ | 1771 | 0 | 0 | 98% | 2% |
20251008 | 658 | 661 | 649 | 649 | 635,200 | 175,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
20251007 | 648 | 657 | 648 | 655 | 459,800 | -232,700 | 101% | ▲▲▲▲ | 5282 | 0 | 0 | 97% | 4% |
20251003 | 630 | 638 | 630 | 638 | 496,000 | -686,300 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
20251002 | 626 | 630 | 619 | 628 | 1,182,300 | 859,400 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
20250930 | 648 | 648 | 635 | 643 | 374,300 | 34,700 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 0% |
20250929 | 648 | 651 | 641 | 648 | 339,600 | -59,500 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
20250926 | 659 | 664 | 659 | 664 | 399,100 | 70,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
20250925 | 657 | 660 | 656 | 659 | 328,400 | 12,400 | 100% | ▼ | 4117 | 0 | 0 | 98% | 2% |
20250908 | 675 | 677 | 670 | 674 | 245,300 | -53,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250918 | 661 | 664 | 656 | 656 | 335,400 | 83,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
20250917 | 663 | 665 | 659 | 662 | 251,900 | 30,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
20250916 | 660 | 668 | 660 | 667 | 221,200 | -151,400 | 101% | ▲ | 8582 | 0 | 0 | 99% | 4% |
20250912 | 667 | 669 | 660 | 660 | 372,600 | 91,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
20250911 | 666 | 675 | 665 | 672 | 280,700 | 40,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
20250910 | 674 | 674 | 666 | 668 | 240,200 | -93,200 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
20250909 | 674 | 676 | 670 | 674 | 333,400 | 88,100 | 100% | -- | 7474 | 0 | 0 | 100% | 6% |
20250922 | 651 | 653 | 649 | 649 | 249,100 | -131,000 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 96% | 0% |
20250919 | 657 | 662 | 646 | 652 | 380,100 | 44,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
20251001 | 637 | 637 | 623 | 627 | 322,900 | -51,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
20251006 | 655 | 657 | 643 | 647 | 692,500 | 196,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-22 | 7246 | Barclays Bank PLC | 543,300 | 1% | ▲ | |
2025-10-01 | 7246 | Barclays Bank PLC | 433,700 | 0% | ▼ | -109,600 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 642,900 | 57,800 | 379,800 | 28,200 | 263,100 | 29,600 |
2025-09-19 | 588,900 | 56,300 | 364,800 | 27,200 | 224,100 | 29,100 |
2025-09-26 | 496,600 | 233,500 | 309,700 | 27,200 | 186,900 | 206,300 |
2025-10-03 | 476,000 | 60,100 | 319,000 | 27,200 | 157,000 | 32,900 |