[7279]ハイレックス:【遠隔操作用ケーブル専業】自動車、二輪車向けシェアトップ
Yahoo! 【スタンダード/17輸送用機器】 売上高:3083820 当期純利益:19730 総資産:2702600 時価:1015億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 2,730 | 2,747 | 2,695 | 2,716 | 20,900 | -13,400 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
20251007 | 2,687 | 2,687 | 2,639 | 2,656 | 24,500 | -11,900 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
20251003 | 2,637 | 2,653 | 2,575 | 2,576 | 25,800 | -61,700 | 97% | ▼ | 8888 | 0 | 0 | 90% | 0% |
20250930 | 2,693 | 2,721 | 2,684 | 2,698 | 33,700 | 12,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
20250926 | 2,721 | 2,752 | 2,721 | 2,737 | 34,300 | -7,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 3% |
20251006 | 2,676 | 2,677 | 2,621 | 2,637 | 36,400 | 10,600 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
20250925 | 2,782 | 2,799 | 2,716 | 2,720 | 41,700 | -19,800 | 98% | ▼ | 8828 | 0 | 0 | 95% | 3% |
20250912 | 2,755 | 2,790 | 2,741 | 2,772 | 48,300 | -49,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
20250918 | 2,673 | 2,692 | 2,633 | 2,650 | 53,500 | -1,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
20250922 | 2,800 | 2,801 | 2,725 | 2,725 | 54,300 | -68,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
20250916 | 2,760 | 2,772 | 2,738 | 2,746 | 54,900 | 6,600 | 99% | ▼ | 7717 | 51 | 0 | 96% | 4% |
20250917 | 2,724 | 2,757 | 2,670 | 2,671 | 55,000 | 100 | 97% | ▼▼ | 7777 | 51 | 0 | 93% | 1% |
20250924 | 2,725 | 2,826 | 2,720 | 2,782 | 61,500 | 7,200 | 102% | ▲ | 1771 | 0 | 0 | 97% | 5% |
20251001 | 2,672 | 2,676 | 2,590 | 2,635 | 68,400 | 34,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20251002 | 2,662 | 2,729 | 2,637 | 2,650 | 87,500 | 19,100 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
20250911 | 2,795 | 2,804 | 2,721 | 2,733 | 97,300 | -30,100 | 96% | ▼ | 8828 | 0 | 0 | 95% | 4% |
20250909 | 2,737 | 2,795 | 2,702 | 2,742 | 113,100 | -51,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
20250919 | 2,678 | 2,758 | 2,678 | 2,754 | 122,500 | 69,000 | 104% | ▲ | 1111 | 0 | 0 | 96% | 4% |
20250910 | 2,790 | 2,905 | 2,790 | 2,845 | 127,400 | 14,300 | 104% | ▲ | 1111 | 0 | 0 | 99% | 8% |
20250908 | 2,848 | 2,850 | 2,713 | 2,769 | 164,100 | -302,000 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 108,400 | 35,200 | 48,500 | 0 | 59,900 | 35,200 |
2025-09-19 | 114,300 | 36,200 | 48,900 | 0 | 65,400 | 36,200 |
2025-09-26 | 118,700 | 38,000 | 50,600 | 0 | 68,100 | 38,000 |
2025-10-03 | 120,500 | 37,600 | 45,300 | 0 | 75,200 | 37,600 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-07-16 15:31 | S100WD0O | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
2025-09-17 15:51 | S100V00Q | 寺浦興産株式会社 | 変更報告書 |