[7314]小田原機器:【車両用電装】バスの運賃収受機器や運賃表示器など
Yahoo! 【スタンダード/輸送用機器】 売上高:61100 当期純利益:2930 総資産:98510 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,118 | 1,223 | 1,110 | 1,209 | 22,300 | 20,200 | 108% | ▲ | 1771 | 0 | 1 | 100% | 14% |
| 20250814 | 1,205 | 1,220 | 1,205 | 1,220 | 7,200 | 4,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250825 | 1,240 | 1,255 | 1,240 | 1,255 | 4,200 | 2,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250820 | 1,232 | 1,233 | 1,227 | 1,228 | 4,200 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 15% |
| 20250827 | 1,259 | 1,259 | 1,241 | 1,241 | 3,900 | 1,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 13% |
| 20250801 | 1,110 | 1,135 | 1,110 | 1,135 | 3,900 | 1,700 | 103% | ▲▲▲▲▲▲ | 1111 | 0 | 6 | 100% | 11% |
| 20250806 | 1,129 | 1,129 | 1,121 | 1,121 | 3,200 | 1,600 | 99% | ▼ | 7777 | 0 | 3 | 99% | 6% |
| 20250828 | 1,260 | 1,263 | 1,244 | 1,262 | 5,400 | 1,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250728 | 1,080 | 1,084 | 1,080 | 1,081 | 2,600 | 1,300 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250730 | 1,090 | 1,107 | 1,090 | 1,103 | 3,300 | 600 | 101% | ▲▲▲▲ | 1111 | 0 | 8 | 100% | 8% |
| 20250729 | 1,086 | 1,089 | 1,081 | 1,089 | 2,700 | 100 | 101% | ▲▲▲ | 1111 | 0 | 9 | 100% | 7% |
| 20250805 | 1,131 | 1,137 | 1,131 | 1,135 | 1,600 | -200 | 100% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250819 | 1,230 | 1,232 | 1,226 | 1,232 | 1,900 | -900 | 100% | ▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 15% |
| 20250815 | 1,220 | 1,228 | 1,213 | 1,228 | 6,100 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250807 | 1,121 | 1,127 | 1,119 | 1,119 | 2,100 | -1,100 | 100% | ▼▼ | 8888 | 0 | 2 | 99% | 5% |
| 20250731 | 1,103 | 1,118 | 1,103 | 1,107 | 2,200 | -1,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20250822 | 1,233 | 1,240 | 1,233 | 1,239 | 1,300 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250821 | 1,228 | 1,236 | 1,228 | 1,231 | 2,700 | -1,500 | 100% | ▲ | 2282 | 0 | 0 | 100% | 15% |
| 20250804 | 1,134 | 1,134 | 1,124 | 1,130 | 1,800 | -2,100 | 100% | ▼ | 8228 | 0 | 5 | 100% | 11% |
| 20250826 | 1,256 | 1,259 | 1,245 | 1,259 | 2,000 | -2,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250818 | 1,228 | 1,230 | 1,226 | 1,230 | 2,800 | -3,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250812 | 1,217 | 1,218 | 1,200 | 1,200 | 12,800 | -9,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250813 | 1,201 | 1,210 | 1,201 | 1,203 | 3,000 | -9,800 | 100% | ▲ | 8282 | 0 | 12 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,300 | 0 | 9,000 | 0 | 25,300 | 0 |
| 2025-08-08 | 43,000 | 0 | 11,800 | 0 | 31,200 | 0 |
| 2025-08-15 | 46,000 | 0 | 12,000 | 0 | 34,000 | 0 |
| 2025-08-22 | 48,500 | 0 | 11,900 | 0 | 36,600 | 0 |