[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:430億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16 | 93% | 0% |
| 20251003 | 2,723 | 2,762 | 2,722 | 2,748 | 12,500 | -6,600 | 101% | ▲ | 2282 | 0 | 15 | 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 | 14 | 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 | 11 | 93% | 0% |
| 20251014 | 2,667 | 2,684 | 2,634 | 2,661 | 31,800 | 0 | 99% | ▼▼▼ | 8888 | 0 | 5 | 92% | 0% |
| 20251015 | 2,688 | 2,734 | 2,678 | 2,725 | 13,600 | -18,200 | 102% | ▲ | 2222 | 0 | 7 | 94% | 2% |
| 20251016 | 2,747 | 2,750 | 2,721 | 2,736 | 10,400 | -3,200 | 100% | ▲▲ | 2222 | 0 | 7 | 95% | 3% |
| 20251017 | 2,722 | 2,754 | 2,720 | 2,743 | 15,800 | 5,400 | 100% | ▲▲▲ | 1771 | 0 | 6 | 96% | 3% |
| 20251020 | 2,777 | 2,820 | 2,776 | 2,820 | 17,900 | 2,100 | 103% | ▲▲▲▲ | 1111 | 0 | 6 | 98% | 6% |
| 20251021 | 2,824 | 2,831 | 2,762 | 2,787 | 25,500 | 7,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20251022 | 2,785 | 2,802 | 2,771 | 2,776 | 17,700 | -7,800 | 100% | ▼▼ | 8288 | 0 | 4 | 97% | 4% |
| 20251023 | 2,779 | 2,859 | 2,775 | 2,845 | 28,000 | 10,300 | 102% | ▲ | 1171 | 0 | 3 | 100% | 7% |
| 20251024 | 2,845 | 2,914 | 2,838 | 2,905 | 34,100 | 6,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251027 | 2,949 | 2,960 | 2,924 | 2,936 | 19,400 | -14,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251028 | 2,936 | 2,936 | 2,842 | 2,842 | 20,100 | 700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251029 | 2,842 | 2,842 | 2,734 | 2,763 | 33,600 | 13,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251030 | 2,757 | 2,784 | 2,732 | 2,765 | 34,700 | 1,100 | 100% | ▲ | 7771 | 0 | 0 | 94% | 4% |
| 20251031 | 2,752 | 2,797 | 2,743 | 2,793 | 19,300 | -15,400 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 101,500 | 6,800 | 48,300 | 0 | 53,200 | 6,800 |
| 2025-10-17 | 101,000 | 4,400 | 46,600 | 0 | 54,400 | 4,400 |
| 2025-10-10 | 101,900 | 2,300 | 48,800 | 0 | 53,100 | 2,300 |
| 2025-10-03 | 103,100 | 5,100 | 49,500 | 0 | 53,600 | 5,100 |
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） |