[7725]インターアク:【光源装置】CCD、CMOSなど画像検査装置向けに供給
Yahoo! 【プライム/18精密機器】 売上高:66680 当期純利益:9790 総資産:136560 時価:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,523 | 1,538 | 1,501 | 1,507 | 54,700 | 4,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20250929 | 1,500 | 1,508 | 1,497 | 1,498 | 31,400 | -23,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250930 | 1,506 | 1,512 | 1,495 | 1,497 | 50,400 | 19,000 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 97% | 12% |
| 20251001 | 1,491 | 1,494 | 1,416 | 1,421 | 94,800 | 44,400 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 6% |
| 20251002 | 1,449 | 1,489 | 1,447 | 1,477 | 81,500 | -13,300 | 104% | ▲ | 8282 | 0 | 3 | 96% | 10% |
| 20251003 | 1,485 | 1,512 | 1,478 | 1,486 | 68,500 | -13,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 10% |
| 20251006 | 1,503 | 1,530 | 1,500 | 1,527 | 73,100 | 4,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20251007 | 1,514 | 1,539 | 1,514 | 1,527 | 78,800 | 5,700 | 100% | -- | 1114 | 0 | 0 | 99% | 9% |
| 20251008 | 1,508 | 1,519 | 1,480 | 1,488 | 53,400 | -25,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251009 | 1,483 | 1,507 | 1,483 | 1,501 | 50,200 | -3,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251010 | 1,481 | 1,501 | 1,458 | 1,460 | 71,900 | 21,700 | 97% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251014 | 1,400 | 1,488 | 1,400 | 1,449 | 172,300 | 100,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251015 | 1,460 | 1,464 | 1,435 | 1,452 | 53,600 | -118,700 | 100% | ▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251016 | 1,456 | 1,493 | 1,456 | 1,465 | 58,400 | 4,800 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251017 | 1,438 | 1,440 | 1,398 | 1,399 | 71,000 | 12,600 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251020 | 1,408 | 1,418 | 1,402 | 1,413 | 27,800 | -43,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251021 | 1,414 | 1,444 | 1,401 | 1,406 | 49,100 | 21,300 | 100% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251022 | 1,436 | 1,444 | 1,407 | 1,429 | 50,100 | 1,000 | 102% | ▲ | 4111 | 0 | 0 | 93% | 2% |
| 20251023 | 1,423 | 1,442 | 1,400 | 1,430 | 65,000 | 14,900 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251024 | 1,449 | 1,449 | 1,430 | 1,435 | 25,400 | -39,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251027 | 1,441 | 1,469 | 1,434 | 1,453 | 38,200 | 12,800 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 7725 | Barclays Capital Securities Ltd | 123,672 | 1% | ▼ | -14,400 |
| 2025-10-14 | 7725 | GOLDMAN SACHS INTERNATIONAL | 44,826 | 0% | ▼ | -14,420 |
| 2025-10-14 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 95,779 | 1% | ▲ | 5,700 |
| 2025-10-08 | 7725 | GOLDMAN SACHS INTERNATIONAL | 59,246 | 1% | ▲ | 4,700 |
| 2025-10-07 | 7725 | GOLDMAN SACHS INTERNATIONAL | 54,546 | 0% | ▼ | -10,900 |
| 2025-10-06 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 90,079 | 1% | ▼ | -6,500 |
| 2025-10-06 | 7725 | GOLDMAN SACHS INTERNATIONAL | 65,446 | 1% | ▼ | -3,700 |
| 2025-10-03 | 7725 | Barclays Capital Securities Ltd | 138,072 | 1% | ▼ | -2,300 |
| 2025-10-03 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 96,579 | 1% | ▼ | -7,700 |
| 2025-10-02 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 104,279 | 1% | ▼ | -21,800 |
| 2025-10-02 | 7725 | Barclays Capital Securities Ltd | 140,372 | 1% | ▲ | 8,600 |
| 2025-09-30 | 7725 | GOLDMAN SACHS INTERNATIONAL | 69,146 | 1% | ▲ | 10,300 |
| 2025-09-26 | 7725 | Barclays Capital Securities Ltd | 131,772 | 1% | ▲ | 10,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 178,100 | 123,600 | 117,200 | 0 | 60,900 | 123,600 |
| 2025-10-10 | 197,800 | 115,200 | 129,200 | 0 | 68,600 | 115,200 |
| 2025-10-03 | 240,500 | 111,000 | 126,100 | 0 | 114,400 | 111,000 |
| 2025-09-26 | 258,500 | 109,100 | 131,600 | 800 | 126,900 | 108,300 |