[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/精密機器】 売上高:66680 当期純利益:9790 総資産:136560 時価:171億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,410 | 1,452 | 1,408 | 1,430 | 98,300 | 46,200 | 101% | ▲▲▲▲ | 1111 | 40 | 11 | 97% | 6% |
| 20250912 | 1,454 | 1,490 | 1,454 | 1,490 | 125,100 | 47,600 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250911 | 1,430 | 1,456 | 1,430 | 1,441 | 77,500 | 29,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20250908 | 1,381 | 1,416 | 1,378 | 1,402 | 114,000 | 71,700 | 104% | ▲▲▲ | 1111 | 40 | 5 | 95% | 5% |
| 20250827 | 1,362 | 1,414 | 1,358 | 1,406 | 89,500 | 44,200 | 103% | ▲▲ | 1171 | 0 | 12 | 96% | 5% |
| 20250828 | 1,401 | 1,421 | 1,394 | 1,421 | 52,100 | -37,400 | 101% | ▲▲▲ | 2222 | 0 | 12 | 97% | 5% |
| 20250815 | 1,470 | 1,478 | 1,455 | 1,471 | 115,200 | -7,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250910 | 1,418 | 1,431 | 1,414 | 1,429 | 47,800 | -2,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 97% | 7% |
| 20250909 | 1,403 | 1,417 | 1,400 | 1,416 | 50,300 | -63,700 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 96% | 6% |
| 20250905 | 1,345 | 1,356 | 1,344 | 1,351 | 42,300 | -18,600 | 100% | ▲▲ | 2222 | 0 | 3 | 92% | 1% |
| 20250825 | 1,380 | 1,390 | 1,355 | 1,358 | 37,100 | -5,000 | 99% | ▼▼▼▼▼▼ | 2528 | 0 | 15 | 92% | 1% |
| 20250904 | 1,338 | 1,354 | 1,335 | 1,345 | 60,900 | 1,200 | 101% | ▲ | 7141 | 0 | 4 | 91% | 1% |
| 20250826 | 1,363 | 1,374 | 1,356 | 1,360 | 45,300 | 8,200 | 100% | ▲ | 7171 | 0 | 13 | 92% | 1% |
| 20250818 | 1,471 | 1,471 | 1,411 | 1,425 | 143,800 | 28,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20250821 | 1,400 | 1,400 | 1,370 | 1,370 | 89,700 | 2,000 | 98% | ▼▼▼▼ | 7717 | 51 | 17 | 93% | 5% |
| 20250902 | 1,400 | 1,404 | 1,347 | 1,354 | 82,700 | 15,200 | 97% | ▼▼ | 7777 | 0 | 9 | 92% | 0% |
| 20250901 | 1,425 | 1,437 | 1,400 | 1,400 | 67,500 | -30,800 | 98% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20250820 | 1,394 | 1,408 | 1,381 | 1,391 | 87,700 | -17,400 | 99% | ▼▼▼ | 8888 | 24 | 18 | 95% | 7% |
| 20250903 | 1,338 | 1,357 | 1,330 | 1,338 | 59,700 | -23,000 | 99% | ▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20250819 | 1,410 | 1,416 | 1,391 | 1,398 | 105,100 | -38,700 | 98% | ▼▼ | 8888 | 0 | 19 | 95% | 8% |
| 20250822 | 1,370 | 1,374 | 1,355 | 1,368 | 42,100 | -47,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 15 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7725 | Barclays Capital Securities Ltd | 77,972 | 1% | ▼ | -7,800 |
| 2025-08-18 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 142,279 | 1% | ▲ | 10,000 |
| 2025-08-18 | 7725 | Barclays Capital Securities Ltd | 81,772 | 1% | ▲ | 3,800 |
| 2025-08-19 | 7725 | Barclays Capital Securities Ltd | 80,472 | 1% | ▼ | -1,300 |
| 2025-08-20 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 133,579 | 1% | ▼ | -8,700 |
| 2025-08-20 | 7725 | 野村證券株式会社 | 60,148 | 1% | ▲ | |
| 2025-08-20 | 7725 | Barclays Capital Securities Ltd | 88,272 | 1% | ▲ | 7,800 |
| 2025-08-21 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 126,579 | 1% | ▼ | -7,000 |
| 2025-08-21 | 7725 | 大和証券株式会社 | 59,100 | 1% | ▲ | |
| 2025-08-21 | 7725 | 野村證券株式会社 | 69,648 | 1% | ▲ | 9,500 |
| 2025-08-21 | 7725 | Barclays Capital Securities Ltd | 94,472 | 1% | ▲ | 6,200 |
| 2025-08-26 | 7725 | 野村證券株式会社 | 68,448 | 1% | ▼ | -1,200 |
| 2025-08-29 | 7725 | 野村證券株式会社 | 26,548 | 0% | ▼ | -41,900 |
| 2025-08-29 | 7725 | Barclays Capital Securities Ltd | 108,972 | 1% | ▲ | 14,500 |
| 2025-09-02 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 131,979 | 1% | ▲ | 5,400 |
| 2025-09-02 | 7725 | Barclays Capital Securities Ltd | 117,572 | 1% | ▲ | 8,600 |
| 2025-09-05 | 7725 | Nomura International plc | 58,895 | 1% | ▲ | |
| 2025-09-09 | 7725 | GOLDMAN SACHS INTERNATIONAL | 55,506 | 0% | ▼ | -11,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 211,200 | 119,500 | 118,500 | 100 | 92,700 | 119,400 |
| 2025-08-22 | 242,700 | 117,000 | 123,800 | 400 | 118,900 | 116,600 |
| 2025-08-29 | 213,900 | 120,300 | 123,400 | 700 | 90,500 | 119,600 |
| 2025-09-05 | 247,600 | 112,300 | 125,700 | 700 | 121,900 | 111,600 |