[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/26卸売業】 売上高:467780 当期純利益:14280 総資産:296740 時価:103億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 3,495 | 3,525 | 3,495 | 3,515 | 20,700 | 800 | 100% | ▼ | 7477 | 0 | 0 | 95% | 11% |
20251010 | 1,538 | 1,538 | 1,470 | 1,490 | 38,600 | 23,100 | 97% | ▼ | 7717 | 0 | 0 | 40% | 0% |
20251009 | 1,500 | 1,545 | 1,500 | 1,538 | 15,500 | 1,900 | 103% | ▲ | 1111 | 0 | 0 | 42% | 3% |
20251008 | 1,490 | 1,533 | 1,490 | 1,494 | 13,600 | -1,100 | 100% | ▼▼▼ | 2888 | 0 | 0 | 41% | 0% |
20251007 | 1,512 | 1,513 | 1,492 | 1,496 | 14,700 | -23,300 | 99% | ▼▼ | 8288 | 0 | 0 | 41% | 0% |
20251006 | 1,520 | 1,540 | 1,474 | 1,512 | 38,000 | 6,800 | 99% | ▼ | 1717 | 0 | 0 | 41% | 0% |
20251003 | 1,501 | 1,526 | 1,490 | 1,522 | 31,200 | 8,500 | 100% | ▲ | 7771 | 0 | 0 | 41% | 0% |
20251002 | 1,540 | 1,550 | 1,510 | 1,519 | 22,700 | -25,600 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 41% | 0% |
20251001 | 1,600 | 1,624 | 1,541 | 1,544 | 48,300 | 6,000 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 42% | 0% |
20250930 | 1,679 | 1,679 | 1,620 | 1,637 | 42,300 | -12,100 | 98% | ▼▼▼ | 5228 | 0 | 0 | 44% | 0% |
20250929 | 1,581 | 1,679 | 1,576 | 1,677 | 54,400 | 33,700 | 48% | ▼▼ | 7777 | 0 | 1 | 46% | 0% |
20250925 | 3,505 | 3,575 | 3,495 | 3,530 | 19,900 | 100 | 100% | ▲ | 1771 | 0 | 0 | 96% | 16% |
20250924 | 3,520 | 3,555 | 3,500 | 3,525 | 19,800 | 2,300 | 100% | ▼ | 7117 | 0 | 0 | 96% | 16% |
20250922 | 3,485 | 3,580 | 3,485 | 3,540 | 17,500 | -4,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 16% |
20250919 | 3,545 | 3,575 | 3,460 | 3,490 | 22,100 | 6,900 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 15% |
20250918 | 3,575 | 3,620 | 3,495 | 3,545 | 15,200 | -6,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 17% |
20250917 | 3,640 | 3,640 | 3,510 | 3,575 | 22,000 | 1,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 19% |
20250916 | 3,700 | 3,720 | 3,640 | 3,640 | 20,100 | -13,200 | 100% | ▼▼ | 8258 | 0 | 0 | 99% | 22% |
20250912 | 3,700 | 3,760 | 3,605 | 3,650 | 33,300 | -57,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 22% |
20250910 | 3,380 | 3,425 | 3,350 | 3,390 | 7,900 | -10,900 | 101% | ▲▲▲▲ | 8222 | 0 | 2 | 100% | 13% |
20250909 | 3,345 | 3,500 | 3,335 | 3,370 | 18,800 | 10,900 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
20250911 | 3,560 | 3,845 | 3,560 | 3,685 | 91,100 | 83,200 | 109% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
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 |
2025-09-19 | 23,700 | 0 | 8,000 | 0 | 15,700 | 0 |
2025-09-26 | 14,900 | 0 | 7,500 | 0 | 7,400 | 0 |
2025-10-03 | 34,200 | 0 | 16,200 | 0 | 18,000 | 0 |