[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:80億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 443 | 445 | 435 | 437 | 71,400 | 19,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
20250909 | 437 | 443 | 437 | 440 | 73,400 | 2,000 | 101% | ▲ | 7171 | 0 | 0 | 100% | 9% |
20250910 | 441 | 441 | 436 | 440 | 55,900 | -17,500 | 100% | -- | 8825 | 0 | 0 | 100% | 9% |
20250911 | 439 | 449 | 436 | 449 | 82,200 | 26,300 | 102% | ▲ | 1471 | 0 | 0 | 100% | 11% |
20250912 | 449 | 449 | 442 | 443 | 39,900 | -42,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
20250916 | 441 | 444 | 438 | 443 | 46,900 | 7,000 | 100% | -- | 7774 | 0 | 0 | 99% | 8% |
20250917 | 443 | 443 | 431 | 431 | 71,800 | 24,900 | 97% | ▼ | 7717 | 0 | 0 | 96% | 4% |
20250918 | 436 | 437 | 431 | 432 | 23,900 | -47,900 | 100% | ▲ | 8582 | 0 | 0 | 96% | 4% |
20250919 | 431 | 433 | 427 | 428 | 54,600 | 30,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
20250922 | 429 | 439 | 429 | 438 | 56,000 | 1,400 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
20250924 | 441 | 441 | 435 | 437 | 47,200 | -8,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
20250925 | 437 | 439 | 435 | 436 | 34,300 | -12,900 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 4% |
20250926 | 436 | 442 | 434 | 441 | 87,200 | 52,900 | 101% | ▲ | 1771 | 0 | 0 | 98% | 5% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 358,200 | 2,800 | 225,600 | 0 | 132,600 | 2,800 |
2025-09-26 | 348,300 | 17,600 | 220,800 | 0 | 127,500 | 17,600 |
2025-09-19 | 395,800 | 800 | 253,000 | 0 | 142,800 | 800 |
2025-09-12 | 405,900 | 1,400 | 274,200 | 0 | 131,700 | 1,400 |