[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/精密機器】 売上高:542860 当期純利益:35330 総資産:627200 時価:402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 2,563 | 2,615 | 2,561 | 2,591 | 36,500 | 24,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250801 | 2,401 | 2,491 | 2,401 | 2,445 | 43,000 | 22,800 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20250827 | 2,603 | 2,648 | 2,577 | 2,606 | 25,000 | 12,900 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
| 20250812 | 2,569 | 2,574 | 2,521 | 2,535 | 28,500 | 11,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250807 | 2,460 | 2,530 | 2,460 | 2,530 | 24,400 | 7,600 | 103% | ▲▲ | 1111 | 0 | 12 | 100% | 12% |
| 20250730 | 2,347 | 2,365 | 2,336 | 2,354 | 16,300 | 6,100 | 100% | ▲ | 7771 | 0 | 7 | 98% | 6% |
| 20250820 | 2,503 | 2,551 | 2,502 | 2,548 | 18,800 | 4,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 9% |
| 20250731 | 2,376 | 2,400 | 2,366 | 2,398 | 20,200 | 3,900 | 102% | ▲▲ | 1111 | 0 | 6 | 99% | 8% |
| 20250819 | 2,527 | 2,527 | 2,487 | 2,504 | 14,400 | 3,000 | 99% | ▼ | 4717 | 0 | 0 | 98% | 7% |
| 20250805 | 2,405 | 2,426 | 2,363 | 2,399 | 24,400 | 2,000 | 100% | ▼▼ | 7777 | 0 | 3 | 98% | 6% |
| 20250728 | 2,362 | 2,399 | 2,362 | 2,376 | 11,600 | 300 | 101% | ▲ | 1171 | 0 | 9 | 98% | 7% |
| 20250815 | 2,492 | 2,500 | 2,472 | 2,497 | 11,700 | -100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250818 | 2,518 | 2,527 | 2,495 | 2,521 | 11,400 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250822 | 2,549 | 2,549 | 2,520 | 2,541 | 11,900 | -600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250729 | 2,379 | 2,384 | 2,348 | 2,348 | 10,200 | -1,400 | 99% | ▼ | 8828 | 0 | 8 | 97% | 6% |
| 20250814 | 2,500 | 2,512 | 2,474 | 2,489 | 11,800 | -3,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250821 | 2,556 | 2,556 | 2,531 | 2,533 | 12,500 | -6,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250808 | 2,549 | 2,570 | 2,533 | 2,567 | 17,100 | -7,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250806 | 2,418 | 2,475 | 2,418 | 2,462 | 16,800 | -7,600 | 103% | ▲ | 2222 | 0 | 3 | 100% | 9% |
| 20250813 | 2,531 | 2,540 | 2,504 | 2,516 | 15,500 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250828 | 2,596 | 2,612 | 2,586 | 2,612 | 11,900 | -13,100 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250804 | 2,418 | 2,445 | 2,380 | 2,408 | 22,400 | -20,600 | 98% | ▼ | 8828 | 0 | 5 | 98% | 6% |
| 20250826 | 2,599 | 2,620 | 2,585 | 2,602 | 12,100 | -24,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 65,800 | 4,100 | 45,200 | 0 | 20,600 | 4,100 |
| 2025-08-08 | 78,400 | 2,900 | 47,700 | 0 | 30,700 | 2,900 |
| 2025-08-15 | 85,400 | 2,800 | 47,700 | 0 | 37,700 | 2,800 |
| 2025-08-22 | 88,600 | 2,700 | 47,700 | 0 | 40,900 | 2,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-05-02 15:32 | S100VOM2 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |