[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:1217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 3,070 | 3,070 | 2,918 | 2,919 | 159,000 | 6,800 | 94% | ▼ | 7717 | 0 | 3 | 91% | 5% |
| 20251216 | 3,170 | 3,170 | 2,946 | 2,969 | 122,500 | -63,500 | 93% | ▼ | 8828 | 0 | 0 | 93% | 7% |
| 20251209 | 2,931 | 2,931 | 2,823 | 2,851 | 77,500 | 1,300 | 97% | ▼ | 7717 | 0 | 5 | 93% | 3% |
| 20251202 | 2,871 | 2,917 | 2,838 | 2,855 | 62,600 | 19,100 | 98% | ▼▼ | 7777 | 0 | 10 | 94% | 3% |
| 20251205 | 2,897 | 2,922 | 2,846 | 2,874 | 54,400 | -39,300 | 100% | ▼▼ | 8228 | 51 | 7 | 94% | 4% |
| 20251201 | 3,050 | 3,050 | 2,904 | 2,904 | 43,500 | -50,700 | 95% | ▼ | 8828 | 0 | 16 | 95% | 5% |
| 20251204 | 2,717 | 2,931 | 2,700 | 2,887 | 93,700 | 46,500 | 99% | ▼ | 1777 | 0 | 1 | 95% | 4% |
| 20251211 | 2,929 | 2,948 | 2,892 | 2,902 | 74,200 | 6,100 | 100% | ▼ | 1117 | 0 | 3 | 95% | 5% |
| 20251226 | 3,230 | 3,235 | 3,175 | 3,185 | 61,200 | 38,600 | 99% | ▼▼ | 7747 | 51 | 0 | 96% | 12% |
| 20251210 | 2,884 | 2,934 | 2,864 | 2,916 | 68,100 | -9,400 | 102% | ▲ | 2282 | 51 | 4 | 96% | 5% |
| 20251208 | 2,918 | 2,957 | 2,887 | 2,937 | 76,200 | 21,800 | 102% | ▲ | 1111 | 0 | 6 | 96% | 6% |
| 20251203 | 2,894 | 2,928 | 2,859 | 2,917 | 47,200 | -15,400 | 102% | ▲ | 2222 | 0 | 9 | 96% | 5% |
| 20251225 | 3,230 | 3,265 | 3,205 | 3,205 | 22,600 | -35,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251224 | 3,260 | 3,295 | 3,220 | 3,230 | 58,000 | -79,500 | 100% | ▲ | 8282 | 0 | 0 | 97% | 13% |
| 20251217 | 3,000 | 3,175 | 2,993 | 3,115 | 152,200 | 29,700 | 105% | ▲ | 1171 | 0 | 4 | 97% | 13% |
| 20251223 | 3,315 | 3,340 | 3,200 | 3,220 | 137,500 | -82,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20251212 | 2,902 | 3,045 | 2,883 | 2,996 | 182,500 | 108,300 | 103% | ▲ | 1771 | 10 | 2 | 98% | 8% |
| 20251219 | 2,964 | 3,140 | 2,944 | 3,135 | 140,300 | -18,700 | 107% | ▲ | 2282 | 0 | 1 | 98% | 13% |
| 20251127 | 2,898 | 2,993 | 2,839 | 2,953 | 82,900 | -37,600 | 104% | ▲▲▲ | 2222 | 0 | 2 | 98% | 7% |
| 20251222 | 3,105 | 3,380 | 3,105 | 3,320 | 219,500 | 79,200 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20251215 | 3,025 | 3,220 | 2,989 | 3,200 | 186,000 | 3,500 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 16% |
| 20251128 | 2,962 | 3,075 | 2,962 | 3,050 | 94,200 | 11,300 | 103% | ▲▲▲▲ | 1111 | 41 | 12 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 89,600 | 36,600 | 46,900 | 0 | 42,700 | 36,600 |
| 2025-12-05 | 99,600 | 36,800 | 44,500 | 0 | 55,100 | 36,800 |
| 2025-12-12 | 107,100 | 37,600 | 43,300 | 0 | 63,800 | 37,600 |
| 2025-12-19 | 86,300 | 34,300 | 49,200 | 0 | 37,100 | 34,300 |
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 |
| 2025-10-20 15:39 | S100WVV8 | ゼナーアセットマネジメントエルエルピー | 変更報告書 |