[7472]鳥羽洋行:【機械工具商社】制御機器やFA機器産業機器も
Yahoo! 【スタンダード/卸売業】 売上高:315650 当期純利益:12310 総資産:307280 時価:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,860 | 3,940 | 3,835 | 3,930 | 2,800 | 200 | 103% | ▲▲ | 1111 | 0 | 7 | 100% | 11% |
| 20250822 | 3,895 | 3,980 | 3,885 | 3,970 | 2,700 | 2,100 | 103% | ▲ | 1111 | 0 | 3 | 100% | 11% |
| 20250826 | 4,095 | 4,200 | 4,075 | 4,200 | 14,500 | 12,400 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250901 | 4,040 | 4,075 | 3,935 | 3,995 | 2,700 | 1,900 | 99% | ▼ | 1717 | 0 | 0 | 95% | 8% |
| 20250910 | 3,955 | 3,960 | 3,940 | 3,960 | 600 | 200 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 94% | 4% |
| 20250825 | 3,985 | 4,015 | 3,930 | 4,010 | 2,100 | -600 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250905 | 3,960 | 3,960 | 3,935 | 3,935 | 600 | -400 | 100% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20250911 | 4,015 | 4,015 | 3,960 | 3,960 | 400 | -200 | 100% | -- | 2225 | 0 | 0 | 94% | 3% |
| 20250813 | 3,815 | 3,840 | 3,655 | 3,840 | 4,600 | 900 | 101% | ▲▲▲▲ | 4771 | 0 | 9 | 100% | 8% |
| 20250909 | 3,955 | 3,955 | 3,955 | 3,955 | 400 | -500 | 100% | ▲▲▲ | 5222 | 0 | 0 | 94% | 4% |
| 20250814 | 3,840 | 3,840 | 3,750 | 3,800 | 2,400 | -2,200 | 99% | ▼ | 5228 | 0 | 9 | 99% | 7% |
| 20250815 | 3,800 | 3,835 | 3,780 | 3,830 | 2,600 | 200 | 101% | ▲ | 7171 | 0 | 7 | 100% | 8% |
| 20250912 | 3,995 | 3,995 | 3,925 | 3,980 | 1,300 | 900 | 101% | ▲ | 7771 | 0 | 0 | 95% | 3% |
| 20250908 | 3,890 | 3,955 | 3,890 | 3,945 | 900 | 300 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 4% |
| 20250820 | 3,830 | 3,890 | 3,830 | 3,870 | 1,100 | 300 | 100% | ▲ | 7771 | 0 | 5 | 98% | 9% |
| 20250903 | 3,935 | 3,955 | 3,930 | 3,930 | 2,500 | 2,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20250821 | 3,875 | 3,875 | 3,865 | 3,865 | 600 | -500 | 100% | ▼ | 8228 | 0 | 4 | 98% | 8% |
| 20250819 | 3,910 | 3,910 | 3,865 | 3,865 | 800 | -2,000 | 98% | ▼ | 8228 | 0 | 6 | 98% | 9% |
| 20250829 | 4,025 | 4,035 | 4,000 | 4,035 | 800 | -2,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 10% |
| 20250902 | 3,995 | 3,995 | 3,990 | 3,990 | 200 | -2,500 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 8% |
| 20250827 | 4,155 | 4,165 | 4,060 | 4,110 | 5,400 | -9,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250904 | 3,925 | 3,930 | 3,875 | 3,930 | 1,000 | -1,500 | 100% | -- | 8885 | 0 | 0 | 94% | 6% |
| 20250828 | 4,085 | 4,085 | 3,985 | 4,010 | 3,100 | -2,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4,300 | 400 | 1,300 | 0 | 3,000 | 400 |
| 2025-08-22 | 4,900 | 1,000 | 1,400 | 0 | 3,500 | 1,000 |
| 2025-08-29 | 4,800 | 1,500 | 2,600 | 0 | 2,200 | 1,500 |
| 2025-09-05 | 4,000 | 100 | 1,500 | 0 | 2,500 | 100 |