[7743]シード:【コンタクトレンズ製造】国内ケア用品なども販売
Yahoo! 【プライム/18精密機器】 売上高:332310 当期純利益:10920 総資産:517600 時価:162億円
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 | 548 | 550 | 544 | 546 | 138,200 | 85,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
20251008 | 535 | 552 | 535 | 538 | 115,900 | 62,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
20250908 | 558 | 560 | 550 | 553 | 107,100 | 68,000 | 100% | ▼ | 1777 | 0 | 0 | 99% | 8% |
20250909 | 553 | 554 | 546 | 551 | 85,000 | -22,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
20250912 | 549 | 550 | 542 | 549 | 83,800 | 18,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
20250922 | 551 | 558 | 550 | 551 | 77,800 | 15,700 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
20250929 | 546 | 548 | 536 | 538 | 72,300 | -65,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
20250911 | 547 | 553 | 545 | 553 | 65,300 | 16,400 | 101% | ▲ | 7471 | 0 | 0 | 99% | 6% |
20250917 | 548 | 558 | 546 | 552 | 65,100 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
20250916 | 546 | 551 | 541 | 551 | 62,800 | -21,000 | 100% | ▲ | 2882 | 0 | 0 | 99% | 3% |
20250919 | 555 | 556 | 546 | 550 | 62,100 | 23,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
20251006 | 536 | 536 | 526 | 531 | 59,600 | 31,400 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
20251001 | 534 | 534 | 520 | 525 | 57,500 | 9,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251007 | 533 | 536 | 525 | 535 | 53,300 | -6,300 | 101% | ▲▲▲ | 5882 | 0 | 0 | 96% | 3% |
20250925 | 555 | 557 | 550 | 550 | 52,600 | 12,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
20250910 | 549 | 554 | 545 | 548 | 48,900 | -36,100 | 99% | ▼▼▼ | 5888 | 0 | 0 | 98% | 6% |
20250930 | 540 | 540 | 530 | 534 | 47,900 | -24,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250924 | 556 | 558 | 551 | 555 | 40,200 | -37,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
20250918 | 552 | 555 | 548 | 555 | 38,300 | -26,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
20251002 | 528 | 528 | 521 | 521 | 33,100 | -24,400 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
20251003 | 521 | 530 | 521 | 530 | 28,200 | -4,900 | 102% | ▲ | 2582 | 0 | 0 | 95% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 421,200 | 13,000 | 212,700 | 0 | 208,500 | 13,000 |
2025-09-19 | 415,900 | 14,300 | 211,800 | 0 | 204,100 | 14,300 |
2025-09-26 | 371,500 | 92,600 | 172,700 | 0 | 198,800 | 92,600 |
2025-10-03 | 353,400 | 11,100 | 160,600 | 0 | 192,800 | 11,100 |