[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:175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,381 | 1,416 | 1,378 | 1,402 | 114,000 | 71,700 | 104% | ▲▲▲ | 1111 | 40 | 5 | 95% | 5% |
| 20250909 | 1,403 | 1,417 | 1,400 | 1,416 | 50,300 | -63,700 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 96% | 6% |
| 20251001 | 1,491 | 1,494 | 1,416 | 1,421 | 94,800 | 44,400 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 6% |
| 20250910 | 1,418 | 1,431 | 1,414 | 1,429 | 47,800 | -2,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 97% | 7% |
| 20250911 | 1,430 | 1,456 | 1,430 | 1,441 | 77,500 | 29,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 8% |
| 20251007 | 1,514 | 1,539 | 1,514 | 1,527 | 78,800 | 5,700 | 100% | -- | 1114 | 0 | 0 | 99% | 9% |
| 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% |
| 20250912 | 1,454 | 1,490 | 1,454 | 1,490 | 125,100 | 47,600 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 11% |
| 20250917 | 1,523 | 1,523 | 1,491 | 1,499 | 45,600 | -83,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 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% |
| 20250926 | 1,523 | 1,538 | 1,501 | 1,507 | 54,700 | 4,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251006 | 1,503 | 1,530 | 1,500 | 1,527 | 73,100 | 4,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20250918 | 1,499 | 1,529 | 1,495 | 1,522 | 64,800 | 19,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250919 | 1,528 | 1,536 | 1,508 | 1,526 | 79,000 | 14,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250922 | 1,526 | 1,555 | 1,526 | 1,526 | 97,200 | 18,200 | 100% | -- | 1174 | 0 | 0 | 100% | 14% |
| 20250925 | 1,540 | 1,548 | 1,523 | 1,524 | 50,700 | -40,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20250916 | 1,491 | 1,526 | 1,478 | 1,523 | 129,000 | 3,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250924 | 1,515 | 1,541 | 1,505 | 1,540 | 90,800 | -6,400 | 101% | ▲ | 8882 | 0 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 7725 | GOLDMAN SACHS INTERNATIONAL | 55,506 | 0% | ▼ | -11,400 |
| 2025-09-11 | 7725 | Barclays Capital Securities Ltd | 128,172 | 1% | ▲ | 10,600 |
| 2025-09-12 | 7725 | Barclays Capital Securities Ltd | 121,672 | 1% | ▼ | -6,500 |
| 2025-09-16 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 126,079 | 1% | ▼ | -5,900 |
| 2025-09-16 | 7725 | 大和証券株式会社 | 48,000 | 0% | ▼ | -11,100 |
| 2025-09-16 | 7725 | GOLDMAN SACHS INTERNATIONAL | 58,846 | 1% | ▲ | 3,340 |
| 2025-09-16 | 7725 | Nomura International plc | 54,573 | 0% | ▼ | -4,322 |
| 2025-09-26 | 7725 | Barclays Capital Securities Ltd | 131,772 | 1% | ▲ | 10,100 |
| 2025-09-30 | 7725 | GOLDMAN SACHS INTERNATIONAL | 69,146 | 1% | ▲ | 10,300 |
| 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 |
| 2025-10-03 | 7725 | モルガン・スタンレーMUFG証券株式会社 | 96,579 | 1% | ▼ | -7,700 |
| 2025-10-03 | 7725 | Barclays Capital Securities Ltd | 138,072 | 1% | ▼ | -2,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 259,900 | 107,700 | 133,700 | 800 | 126,200 | 106,900 |
| 2025-09-19 | 243,000 | 106,700 | 124,700 | 800 | 118,300 | 105,900 |
| 2025-09-26 | 258,500 | 109,100 | 131,600 | 800 | 126,900 | 108,300 |
| 2025-10-03 | 240,500 | 111,000 | 126,100 | 0 | 114,400 | 111,000 |