[7435]ナ・デックス:【電子部品】溶接制御機器
Yahoo! 【スタンダード/26卸売業】 売上高:368900 当期純利益:2510 総資産:307820 時価:91億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,067 | 1,097 | 1,055 | 1,079 | 26,300 | 12,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 11% |
20250910 | 1,001 | 1,005 | 985 | 999 | 57,300 | 31,000 | 93% | ▼ | 7777 | 0 | 11 | 93% | 3% |
20250911 | 1,000 | 1,003 | 989 | 989 | 18,500 | -38,800 | 99% | ▼▼ | 8288 | 0 | 10 | 92% | 2% |
20250912 | 995 | 996 | 987 | 988 | 17,300 | -1,200 | 100% | ▼▼▼ | 8888 | 0 | 9 | 92% | 2% |
20250916 | 990 | 1,002 | 990 | 994 | 8,200 | -9,100 | 101% | ▲ | 2282 | 0 | 8 | 92% | 2% |
20250917 | 997 | 1,008 | 997 | 1,004 | 11,900 | 3,700 | 101% | ▲▲ | 1111 | 0 | 7 | 93% | 4% |
20250918 | 1,009 | 1,024 | 1,008 | 1,024 | 11,500 | -400 | 102% | ▲▲▲ | 2222 | 0 | 8 | 95% | 6% |
20250919 | 1,024 | 1,032 | 1,010 | 1,011 | 10,000 | -1,500 | 99% | ▼ | 2228 | 0 | 0 | 94% | 4% |
20250922 | 1,012 | 1,028 | 1,006 | 1,009 | 9,500 | -500 | 100% | ▼▼ | 8888 | 0 | 6 | 94% | 4% |
20250924 | 1,014 | 1,032 | 1,012 | 1,032 | 5,000 | -4,500 | 102% | ▲ | 2222 | 0 | 5 | 96% | 6% |
20250925 | 1,032 | 1,035 | 1,025 | 1,033 | 4,900 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
20250926 | 1,036 | 1,057 | 1,036 | 1,057 | 6,900 | 2,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
20250929 | 1,057 | 1,069 | 1,052 | 1,052 | 4,900 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
20250930 | 1,053 | 1,065 | 1,047 | 1,065 | 3,500 | -1,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
20251001 | 1,057 | 1,063 | 1,011 | 1,012 | 11,900 | 8,400 | 95% | ▼ | 7717 | 0 | 0 | 94% | 2% |
20251002 | 1,012 | 1,020 | 1,007 | 1,017 | 8,800 | -3,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 3% |
20251003 | 1,017 | 1,025 | 1,012 | 1,014 | 4,700 | -4,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 3% |
20251006 | 1,016 | 1,020 | 1,015 | 1,018 | 3,000 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 94% | 3% |
20251007 | 1,017 | 1,018 | 1,014 | 1,014 | 1,900 | -1,100 | 100% | ▼ | 8828 | 0 | 0 | 94% | 3% |
20251008 | 1,013 | 1,020 | 1,008 | 1,011 | 7,000 | 5,100 | 100% | ▼▼ | 1777 | 0 | 0 | 94% | 2% |
20251009 | 1,012 | 1,016 | 1,010 | 1,010 | 2,700 | -4,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 2% |
20251010 | 1,015 | 1,016 | 1,012 | 1,012 | 1,900 | -800 | 100% | ▲ | 5222 | 0 | 0 | 95% | 2% |
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 | 63,000 | 0 | 10,700 | 0 | 52,300 | 0 |
2025-09-26 | 64,000 | 0 | 12,700 | 0 | 51,300 | 0 |
2025-09-19 | 61,000 | 0 | 13,200 | 0 | 47,800 | 0 |
2025-09-12 | 61,800 | 0 | 13,300 | 0 | 48,500 | 0 |