[7607]進和:【商社メーカー】エンジニアリングの商社兼メーカー、溶接機や接合材料など
Yahoo! 【プライム/26卸売業】 売上高:778450 当期純利益:27290 総資産:656000 時価:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,185 | 3,215 | 3,175 | 3,205 | 11,800 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251201 | 3,210 | 3,220 | 3,175 | 3,190 | 11,100 | -700 | 100% | ▼ | 2528 | 0 | 0 | 100% | 4% |
| 20251127 | 3,180 | 3,200 | 3,170 | 3,185 | 13,200 | 4,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251126 | 3,130 | 3,175 | 3,130 | 3,175 | 8,600 | -100 | 101% | ▲ | 2882 | 0 | 0 | 100% | 3% |
| 20251121 | 3,090 | 3,145 | 3,090 | 3,145 | 16,400 | 5,800 | 101% | ▲▲ | 1441 | 0 | 0 | 98% | 2% |
| 20251125 | 3,170 | 3,170 | 3,135 | 3,135 | 8,700 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251202 | 3,190 | 3,190 | 3,120 | 3,125 | 11,200 | 100 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251117 | 3,140 | 3,145 | 3,110 | 3,125 | 14,600 | 5,200 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 2% |
| 20251204 | 3,100 | 3,130 | 3,100 | 3,120 | 11,200 | -8,300 | 101% | ▲ | 5282 | 0 | 0 | 97% | 1% |
| 20251120 | 3,090 | 3,120 | 3,090 | 3,105 | 10,600 | -5,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251118 | 3,100 | 3,120 | 3,080 | 3,100 | 19,100 | 4,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251205 | 3,125 | 3,125 | 3,095 | 3,100 | 24,500 | 13,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251203 | 3,130 | 3,130 | 3,085 | 3,095 | 19,500 | 8,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251212 | 3,080 | 3,090 | 3,050 | 3,090 | 31,500 | 12,300 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251119 | 3,100 | 3,105 | 3,070 | 3,080 | 16,300 | -2,800 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 96% | 0% |
| 20251208 | 3,105 | 3,105 | 3,070 | 3,075 | 18,000 | -6,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251209 | 3,085 | 3,085 | 3,040 | 3,055 | 21,000 | 3,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251215 | 3,090 | 3,090 | 3,045 | 3,050 | 25,800 | -5,700 | 99% | ▼ | 5828 | 0 | 0 | 95% | 1% |
| 20251210 | 3,040 | 3,075 | 3,035 | 3,045 | 21,800 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251211 | 3,050 | 3,070 | 3,010 | 3,010 | 19,200 | -2,600 | 99% | ▼▼▼▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251216 | 3,050 | 3,055 | 3,005 | 3,005 | 22,100 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251217 | 3,010 | 3,010 | 2,995 | 3,000 | 22,800 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 23,600 | 11,300 | 17,800 | 200 | 5,800 | 11,100 |
| 2025-11-28 | 23,300 | 9,500 | 17,500 | 500 | 5,800 | 9,000 |
| 2025-12-05 | 24,700 | 7,600 | 18,100 | 500 | 6,600 | 7,100 |
| 2025-12-12 | 26,400 | 6,000 | 17,600 | 500 | 8,800 | 5,500 |