[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:440億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,527 | 2,527 | 2,487 | 2,504 | 14,400 | 3,000 | 99% | ▼ | 4717 | 0 | 10 | 98% | 7% |
| 20250917 | 2,909 | 2,909 | 2,821 | 2,857 | 32,000 | -27,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 13% |
| 20250916 | 2,889 | 2,905 | 2,845 | 2,905 | 59,500 | 22,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250912 | 2,867 | 2,873 | 2,823 | 2,839 | 37,300 | 12,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 13% |
| 20250911 | 2,849 | 2,883 | 2,841 | 2,877 | 25,300 | -14,300 | 102% | ▲ | 8282 | 0 | 0 | 99% | 15% |
| 20250910 | 2,870 | 2,900 | 2,829 | 2,829 | 39,600 | -15,600 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 14% |
| 20250909 | 2,905 | 2,912 | 2,805 | 2,846 | 55,200 | -77,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250905 | 2,779 | 2,783 | 2,725 | 2,770 | 22,100 | -6,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20250904 | 2,815 | 2,815 | 2,744 | 2,750 | 29,000 | -24,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250903 | 2,853 | 2,853 | 2,760 | 2,788 | 53,500 | -29,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250901 | 2,659 | 2,720 | 2,659 | 2,681 | 20,100 | -4,900 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20250828 | 2,596 | 2,612 | 2,586 | 2,612 | 11,900 | -13,100 | 100% | ▲▲▲▲▲ | 8282 | 0 | 4 | 100% | 9% |
| 20250827 | 2,603 | 2,648 | 2,577 | 2,606 | 25,000 | 12,900 | 100% | ▲▲▲▲ | 1711 | 0 | 5 | 100% | 11% |
| 20250826 | 2,599 | 2,620 | 2,585 | 2,602 | 12,100 | -24,400 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 11% |
| 20250825 | 2,563 | 2,615 | 2,561 | 2,591 | 36,500 | 24,600 | 102% | ▲▲ | 1111 | 0 | 7 | 100% | 10% |
| 20250822 | 2,549 | 2,549 | 2,520 | 2,541 | 11,900 | -600 | 100% | ▲ | 8882 | 0 | 7 | 99% | 8% |
| 20250821 | 2,556 | 2,556 | 2,531 | 2,533 | 12,500 | -6,300 | 99% | ▼ | 2228 | 0 | 9 | 99% | 8% |
| 20250820 | 2,503 | 2,551 | 2,502 | 2,548 | 18,800 | 4,400 | 102% | ▲ | 1171 | 0 | 8 | 99% | 9% |
| 20250818 | 2,518 | 2,527 | 2,495 | 2,521 | 11,400 | -300 | 101% | ▲▲ | 2222 | 0 | 11 | 98% | 8% |
| 20250908 | 2,920 | 2,999 | 2,838 | 2,904 | 132,700 | 110,600 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250902 | 2,802 | 2,847 | 2,740 | 2,828 | 83,100 | 63,000 | 105% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250829 | 2,614 | 2,654 | 2,603 | 2,639 | 25,000 | 13,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 88,600 | 2,700 | 47,700 | 0 | 40,900 | 2,700 |
| 2025-08-29 | 107,500 | 4,400 | 55,700 | 0 | 51,800 | 4,400 |
| 2025-09-05 | 109,100 | 4,000 | 54,800 | 0 | 54,300 | 4,000 |
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 |