[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:491億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,105 | 3,190 | 3,075 | 3,110 | 236,000 | 194,800 | 112% | ▲▲▲ | 1111 | 41 | 8 | 100% | 16% |
| 20260203 | 3,120 | 3,160 | 3,105 | 3,130 | 77,300 | -158,700 | 101% | ▲▲▲▲ | 8222 | 0 | 7 | 100% | 16% |
| 20260113 | 2,796 | 2,827 | 2,771 | 2,809 | 60,600 | 27,000 | 103% | ▲▲ | 1111 | 40 | 15 | 100% | 11% |
| 20260204 | 3,115 | 3,155 | 3,075 | 3,135 | 47,200 | -30,100 | 100% | ▲▲▲▲▲ | 8882 | 0 | 6 | 100% | 16% |
| 20260210 | 3,200 | 3,275 | 3,200 | 3,240 | 42,700 | 7,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 18% |
| 20260130 | 2,797 | 2,798 | 2,735 | 2,782 | 41,200 | 3,700 | 101% | ▲▲ | 1111 | 40 | 2 | 96% | 4% |
| 20260114 | 2,804 | 2,853 | 2,804 | 2,842 | 39,000 | -21,600 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 11% |
| 20260120 | 2,846 | 2,846 | 2,804 | 2,817 | 38,000 | 5,600 | 99% | ▼▼ | 7777 | 0 | 10 | 97% | 8% |
| 20260129 | 2,747 | 2,787 | 2,712 | 2,763 | 37,500 | 7,700 | 101% | ▲ | 4771 | 0 | 3 | 95% | 3% |
| 20260126 | 2,827 | 2,833 | 2,788 | 2,810 | 37,400 | 13,100 | 98% | ▼ | 7777 | 0 | 6 | 97% | 7% |
| 20260209 | 3,210 | 3,210 | 3,170 | 3,200 | 35,400 | 7,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20260212 | 3,240 | 3,320 | 3,235 | 3,320 | 34,600 | -8,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260115 | 2,840 | 2,889 | 2,838 | 2,880 | 32,900 | -6,100 | 101% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 11% |
| 20260213 | 3,280 | 3,290 | 3,175 | 3,185 | 32,600 | -2,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 16% |
| 20260119 | 2,885 | 2,900 | 2,842 | 2,859 | 32,400 | 6,100 | 99% | ▼ | 4717 | 0 | 11 | 99% | 10% |
| 20260205 | 3,140 | 3,205 | 3,130 | 3,200 | 30,500 | -16,700 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 18% |
| 20260128 | 2,782 | 2,787 | 2,747 | 2,747 | 29,800 | 4,500 | 98% | ▼▼▼ | 7777 | 0 | 4 | 95% | 3% |
| 20260121 | 2,773 | 2,811 | 2,762 | 2,811 | 28,800 | -9,200 | 100% | ▼▼▼ | 8888 | 0 | 9 | 97% | 7% |
| 20260206 | 3,165 | 3,185 | 3,130 | 3,160 | 28,000 | -2,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 16% |
| 20260116 | 2,880 | 2,900 | 2,862 | 2,900 | 26,300 | -6,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 12% |
| 20260127 | 2,785 | 2,817 | 2,784 | 2,807 | 25,300 | -12,100 | 100% | ▼▼ | 8888 | 0 | 5 | 97% | 6% |
| 20260123 | 2,850 | 2,885 | 2,835 | 2,877 | 24,300 | 4,900 | 101% | ▲▲ | 1111 | 0 | 7 | 99% | 9% |
| 20260122 | 2,813 | 2,877 | 2,813 | 2,852 | 19,400 | -9,400 | 101% | ▲ | 2222 | 0 | 8 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 78,200 | 6,100 | 30,400 | 0 | 47,800 | 6,100 |
| 2026-01-23 | 74,800 | 5,700 | 30,300 | 0 | 44,500 | 5,700 |
| 2026-01-30 | 65,500 | 6,500 | 31,100 | 0 | 34,400 | 6,500 |
| 2026-02-06 | 48,700 | 7,500 | 13,500 | 0 | 35,200 | 7,500 |
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 |