[7723]愛時計:【水道・ガスメーター】水道・ガスメーター大手、計測技術に強み
Yahoo! 【プライム/18精密機器】 売上高:542860 当期純利益:35330 総資産:627200 時価:414億円
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 | 2,905 | 2,912 | 2,805 | 2,846 | 55,200 | -77,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
20250910 | 2,870 | 2,900 | 2,829 | 2,829 | 39,600 | -15,600 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 14% |
20250911 | 2,849 | 2,883 | 2,841 | 2,877 | 25,300 | -14,300 | 102% | ▲ | 8282 | 0 | 0 | 99% | 15% |
20250912 | 2,867 | 2,873 | 2,823 | 2,839 | 37,300 | 12,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 13% |
20250916 | 2,889 | 2,905 | 2,845 | 2,905 | 59,500 | 22,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
20250917 | 2,909 | 2,909 | 2,821 | 2,857 | 32,000 | -27,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 13% |
20250918 | 2,864 | 2,877 | 2,820 | 2,866 | 26,400 | -5,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
20250919 | 2,866 | 2,879 | 2,821 | 2,848 | 35,600 | 9,200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 12% |
20250922 | 2,854 | 2,878 | 2,846 | 2,865 | 20,500 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 11% |
20250924 | 2,865 | 2,865 | 2,832 | 2,855 | 17,000 | -3,500 | 100% | ▼ | 8828 | 0 | 0 | 98% | 10% |
20250925 | 2,855 | 2,855 | 2,812 | 2,829 | 23,800 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
20250926 | 2,826 | 2,872 | 2,826 | 2,856 | 35,600 | 11,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 9% |
20250929 | 2,843 | 2,862 | 2,795 | 2,841 | 25,800 | -9,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 8% |
20250930 | 2,841 | 2,841 | 2,773 | 2,798 | 24,600 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
20251001 | 2,798 | 2,798 | 2,716 | 2,730 | 33,700 | 9,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251002 | 2,740 | 2,745 | 2,704 | 2,708 | 19,100 | -14,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251003 | 2,723 | 2,762 | 2,722 | 2,748 | 12,500 | -6,600 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
20251006 | 2,800 | 2,824 | 2,759 | 2,802 | 25,400 | 12,900 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
20251007 | 2,773 | 2,806 | 2,769 | 2,782 | 24,000 | -1,400 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
20251008 | 2,807 | 2,838 | 2,789 | 2,802 | 20,500 | -3,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
20251009 | 2,823 | 2,823 | 2,789 | 2,791 | 11,400 | -9,100 | 100% | ▼ | 8528 | 0 | 0 | 96% | 3% |
20251010 | 2,786 | 2,786 | 2,682 | 2,691 | 31,800 | 20,400 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 103,100 | 5,100 | 49,500 | 0 | 53,600 | 5,100 |
2025-09-26 | 111,400 | 7,400 | 52,800 | 0 | 58,600 | 7,400 |
2025-09-19 | 119,100 | 8,000 | 61,300 | 0 | 57,800 | 8,000 |
2025-09-12 | 145,200 | 10,200 | 74,500 | 0 | 70,700 | 10,200 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-05-02 15:32 | S100VOM2 | GLOBAL MANAGEMENT PARTNERS LIMITED | 変更報告書 |
2024-02-21 09:31 | S100SX34 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |