[7291]日本プラスト:【自動車用部品】ハンドルやエアバッグ、樹脂部品などを製造
Yahoo! 【スタンダード/17輸送用機器】 売上高:1205910 当期純利益:560 総資産:837070 時価:81億円
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 | 435 | 435 | 427 | 432 | 33,500 | -53,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250930 | 431 | 431 | 423 | 427 | 45,200 | 11,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251001 | 422 | 422 | 409 | 410 | 67,600 | 22,400 | 96% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251002 | 410 | 414 | 408 | 411 | 19,400 | -48,200 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251003 | 408 | 415 | 408 | 414 | 30,500 | 11,100 | 101% | ▲▲ | 1471 | 0 | 0 | 92% | 1% |
| 20251006 | 422 | 425 | 418 | 422 | 39,500 | 9,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251007 | 423 | 423 | 419 | 419 | 18,700 | -20,800 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251008 | 417 | 418 | 415 | 417 | 12,000 | -6,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251009 | 415 | 418 | 412 | 415 | 14,800 | 2,800 | 100% | ▼▼▼ | 4777 | 0 | 0 | 92% | 1% |
| 20251010 | 415 | 415 | 403 | 411 | 26,200 | 11,400 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251014 | 403 | 403 | 388 | 390 | 96,400 | 70,200 | 95% | ▼▼▼▼▼ | 7777 | 0 | 7 | 88% | 0% |
| 20251015 | 391 | 406 | 391 | 406 | 38,800 | -57,600 | 104% | ▲ | 2282 | 0 | 4 | 92% | 4% |
| 20251016 | 408 | 413 | 406 | 408 | 33,900 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20251017 | 408 | 409 | 404 | 405 | 11,600 | -22,300 | 99% | ▼ | 8858 | 0 | 0 | 92% | 4% |
| 20251020 | 408 | 415 | 408 | 414 | 27,100 | 15,500 | 102% | ▲ | 1141 | 0 | 0 | 94% | 6% |
| 20251021 | 415 | 420 | 413 | 417 | 35,700 | 8,600 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 7% |
| 20251022 | 417 | 427 | 417 | 426 | 34,700 | -1,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251023 | 428 | 432 | 419 | 421 | 56,200 | 21,500 | 99% | ▼ | 1117 | 0 | 0 | 95% | 8% |
| 20251024 | 421 | 422 | 412 | 413 | 51,800 | -4,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20251027 | 414 | 418 | 411 | 415 | 27,400 | -24,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20251028 | 413 | 418 | 410 | 411 | 29,800 | 2,400 | 99% | ▼ | 4777 | 0 | 0 | 96% | 5% |
| 20251029 | 411 | 415 | 408 | 408 | 18,800 | -11,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251030 | 408 | 418 | 406 | 418 | 25,300 | 6,500 | 102% | ▲ | 1771 | 0 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 372,400 | 700 | 236,200 | 0 | 136,200 | 700 |
| 2025-10-17 | 373,400 | 600 | 235,000 | 0 | 138,400 | 600 |
| 2025-10-10 | 370,500 | 800 | 242,300 | 0 | 128,200 | 800 |
| 2025-10-03 | 358,200 | 2,800 | 225,600 | 0 | 132,600 | 2,800 |