[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/精密機器】 売上高:332310 当期純利益:10920 総資産:517600 時価:164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 479 | 480 | 476 | 479 | 31,600 | -105,600 | 100% | -- | 8225 | 0 | 9 | 100% | 3% |
| 20250728 | 476 | 487 | 474 | 479 | 137,200 | 89,700 | 102% | ▲ | 1141 | 0 | 10 | 100% | 3% |
| 20250731 | 486 | 486 | 481 | 482 | 31,400 | 1,000 | 99% | ▼ | 4117 | 0 | 7 | 99% | 4% |
| 20250730 | 481 | 486 | 479 | 486 | 30,400 | -1,200 | 101% | ▲ | 2222 | 0 | 8 | 100% | 5% |
| 20250801 | 480 | 487 | 480 | 486 | 39,900 | 8,500 | 101% | ▲ | 1771 | 0 | 6 | 100% | 5% |
| 20250804 | 484 | 486 | 480 | 484 | 29,900 | -10,000 | 100% | ▼ | 8528 | 0 | 5 | 100% | 5% |
| 20250805 | 485 | 490 | 485 | 488 | 42,700 | 12,800 | 101% | ▲ | 1111 | 0 | 4 | 100% | 5% |
| 20250806 | 488 | 488 | 482 | 484 | 46,000 | 3,300 | 99% | ▼ | 7717 | 0 | 3 | 99% | 5% |
| 20250807 | 486 | 493 | 485 | 489 | 62,300 | 16,300 | 101% | ▲ | 1171 | 0 | 2 | 100% | 6% |
| 20250812 | 525 | 525 | 503 | 514 | 194,900 | -273,200 | 98% | ▼ | 8228 | 0 | 6 | 98% | 11% |
| 20250814 | 523 | 525 | 517 | 519 | 69,000 | -45,500 | 100% | ▼ | 5228 | 0 | 4 | 99% | 12% |
| 20250815 | 523 | 527 | 520 | 520 | 96,200 | 27,200 | 100% | ▲ | 1141 | 0 | 3 | 99% | 12% |
| 20250828 | 540 | 546 | 540 | 545 | 49,800 | -6,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 13% |
| 20250827 | 538 | 545 | 538 | 544 | 56,300 | 12,300 | 101% | ▲▲ | 4771 | 0 | 0 | 98% | 13% |
| 20250826 | 542 | 545 | 540 | 540 | 44,000 | -51,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 13% |
| 20250825 | 547 | 549 | 538 | 539 | 95,700 | -26,100 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 13% |
| 20250818 | 530 | 530 | 520 | 522 | 62,400 | -33,800 | 100% | ▲▲ | 2522 | 0 | 0 | 100% | 13% |
| 20250813 | 514 | 525 | 513 | 521 | 114,500 | -80,400 | 101% | ▲ | 5282 | 0 | 5 | 99% | 13% |
| 20250808 | 492 | 531 | 484 | 524 | 468,100 | 405,800 | 107% | ▲▲ | 1711 | 10 | 1 | 100% | 13% |
| 20250820 | 555 | 555 | 531 | 535 | 379,800 | -93,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 14% |
| 20250821 | 532 | 550 | 530 | 547 | 201,800 | -178,000 | 102% | ▲ | 8882 | 0 | 0 | 99% | 16% |
| 20250822 | 547 | 551 | 542 | 544 | 121,800 | -80,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 16% |
| 20250819 | 527 | 557 | 524 | 555 | 472,800 | 410,400 | 106% | ▲▲▲ | 1171 | 10 | 1 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 256,600 | 6,000 | 148,100 | 0 | 108,500 | 6,000 |
| 2025-08-08 | 333,300 | 8,200 | 236,500 | 0 | 96,800 | 8,200 |
| 2025-08-15 | 363,300 | 9,700 | 229,100 | 0 | 134,200 | 9,700 |
| 2025-08-22 | 595,800 | 11,400 | 310,900 | 0 | 284,900 | 11,400 |