[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:172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 562 | 565 | 557 | 562 | 32,500 | -17,000 | 100% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251210 | 564 | 567 | 559 | 563 | 49,500 | -13,600 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251212 | 566 | 570 | 563 | 570 | 30,200 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251118 | 568 | 572 | 564 | 564 | 57,000 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251119 | 562 | 569 | 555 | 566 | 68,300 | 11,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251209 | 568 | 569 | 562 | 564 | 63,100 | 15,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251117 | 569 | 574 | 567 | 568 | 58,300 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251120 | 571 | 574 | 568 | 568 | 41,700 | -26,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251208 | 575 | 578 | 570 | 570 | 47,800 | -4,500 | 100% | ▼▼▼▼ | 8558 | 0 | 0 | 97% | 3% |
| 20251205 | 575 | 581 | 570 | 572 | 52,300 | 18,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251204 | 580 | 587 | 575 | 575 | 33,900 | -10,200 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 4% |
| 20251203 | 581 | 584 | 578 | 582 | 44,100 | 10,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251127 | 585 | 589 | 582 | 588 | 20,300 | -13,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251202 | 585 | 590 | 582 | 584 | 33,700 | 5,800 | 100% | -- | 4474 | 0 | 0 | 99% | 6% |
| 20251201 | 588 | 590 | 582 | 584 | 27,900 | -6,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251128 | 586 | 589 | 580 | 588 | 33,900 | 13,600 | 100% | -- | 4714 | 0 | 0 | 100% | 6% |
| 20251126 | 587 | 587 | 578 | 585 | 33,400 | -31,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 6% |
| 20251125 | 586 | 590 | 581 | 586 | 65,200 | -83,400 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20251121 | 566 | 587 | 566 | 586 | 148,600 | 106,900 | 103% | ▲▲▲ | 1771 | 10 | 0 | 100% | 6% |
| 20251114 | 561 | 572 | 560 | 569 | 44,100 | 6,000 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 6% |
| 20251113 | 567 | 571 | 562 | 567 | 38,100 | -24,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251112 | 555 | 563 | 550 | 563 | 62,600 | -148,200 | 102% | ▲ | 8282 | 0 | 8 | 97% | 6% |
| 20251111 | 567 | 572 | 543 | 553 | 210,800 | 46,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 339,700 | 14,100 | 187,700 | 0 | 152,000 | 14,100 |
| 2025-11-21 | 366,900 | 12,300 | 190,100 | 0 | 176,800 | 12,300 |
| 2025-11-28 | 379,200 | 10,400 | 191,300 | 0 | 187,900 | 10,400 |
| 2025-12-05 | 399,900 | 8,500 | 197,800 | 0 | 202,100 | 8,500 |