[7505]扶桑電通:【ディーラー】情報処理機器の販売、システム構築・保守主力
Yahoo! 【スタンダード/卸売業】 売上高:467780 当期純利益:14280 総資産:296740 時価:246億円
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 | 2,992 | 3,005 | 2,964 | 2,999 | 11,100 | 4,300 | 100% | -- | 7774 | 0 | 9 | 98% | 7% |
| 20250819 | 2,993 | 3,010 | 2,981 | 3,005 | 2,900 | -8,200 | 100% | ▲ | 2222 | 0 | 8 | 99% | 7% |
| 20250820 | 2,998 | 3,005 | 2,990 | 2,994 | 4,800 | 1,900 | 100% | ▼ | 7117 | 0 | 7 | 98% | 4% |
| 20250821 | 3,000 | 3,040 | 2,989 | 3,020 | 6,500 | 1,700 | 101% | ▲ | 1711 | 0 | 6 | 99% | 5% |
| 20250822 | 3,005 | 3,035 | 3,005 | 3,025 | 4,100 | -2,400 | 100% | ▲▲ | 8222 | 0 | 5 | 99% | 6% |
| 20250825 | 3,035 | 3,080 | 3,035 | 3,080 | 11,200 | 7,100 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20250826 | 3,090 | 3,130 | 3,080 | 3,090 | 7,100 | -4,100 | 100% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250827 | 3,100 | 3,100 | 3,050 | 3,050 | 7,400 | 300 | 99% | ▼ | 7717 | 0 | 5 | 99% | 6% |
| 20250828 | 3,130 | 3,300 | 3,115 | 3,180 | 27,500 | 20,100 | 104% | ▲ | 1111 | 0 | 4 | 100% | 10% |
| 20250829 | 3,180 | 3,250 | 3,175 | 3,245 | 10,600 | -16,900 | 102% | ▲▲ | 8222 | 0 | 8 | 100% | 11% |
| 20250901 | 3,275 | 3,350 | 3,240 | 3,255 | 13,500 | 2,900 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20250902 | 3,290 | 3,345 | 3,255 | 3,335 | 8,100 | -5,400 | 102% | ▲▲▲▲ | 8222 | 0 | 8 | 100% | 12% |
| 20250903 | 3,365 | 3,365 | 3,270 | 3,270 | 8,500 | 400 | 98% | ▼ | 1117 | 0 | 7 | 98% | 10% |
| 20250904 | 3,265 | 3,275 | 3,210 | 3,210 | 10,500 | 2,000 | 98% | ▼▼ | 7777 | 0 | 6 | 96% | 8% |
| 20250905 | 3,215 | 3,290 | 3,200 | 3,260 | 10,600 | 100 | 102% | ▲ | 1771 | 0 | 4 | 98% | 9% |
| 20250908 | 3,300 | 3,330 | 3,290 | 3,305 | 7,900 | -2,700 | 101% | ▲▲ | 2222 | 0 | 4 | 99% | 11% |
| 20250909 | 3,345 | 3,500 | 3,335 | 3,370 | 18,800 | 10,900 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20250910 | 3,380 | 3,425 | 3,350 | 3,390 | 7,900 | -10,900 | 101% | ▲▲▲▲ | 8222 | 0 | 2 | 100% | 13% |
| 20250911 | 3,560 | 3,845 | 3,560 | 3,685 | 91,100 | 83,200 | 109% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250912 | 3,700 | 3,760 | 3,605 | 3,650 | 33,300 | -57,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 22% |
| 20250916 | 3,700 | 3,720 | 3,640 | 3,640 | 20,100 | -13,200 | 100% | ▼▼ | 8258 | 0 | 0 | 99% | 22% |
| 20250917 | 3,640 | 3,640 | 3,510 | 3,575 | 22,000 | 1,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 19% |
| 20250918 | 3,575 | 3,620 | 3,495 | 3,545 | 15,200 | -6,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 26,700 | 0 | 8,600 | 0 | 18,100 | 0 |
| 2025-09-05 | 28,100 | 0 | 8,400 | 0 | 19,700 | 0 |
| 2025-08-29 | 31,600 | 0 | 10,200 | 0 | 21,400 | 0 |
| 2025-08-22 | 30,500 | 0 | 10,700 | 0 | 19,800 | 0 |