[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:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 527 | 557 | 524 | 555 | 472,800 | 410,400 | 106% | ▲▲▲ | 1171 | 10 | 1 | 100% | 19% |
| 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% |
| 20250903 | 550 | 564 | 545 | 557 | 157,100 | 119,300 | 101% | ▲▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 15% |
| 20250902 | 555 | 555 | 549 | 552 | 37,800 | -10,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 14% |
| 20250901 | 550 | 553 | 544 | 550 | 47,800 | -76,500 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 99% | 14% |
| 20250820 | 555 | 555 | 531 | 535 | 379,800 | -93,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 14% |
| 20250826 | 542 | 545 | 540 | 540 | 44,000 | -51,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 13% |
| 20250827 | 538 | 545 | 538 | 544 | 56,300 | 12,300 | 101% | ▲▲ | 4771 | 0 | 0 | 98% | 13% |
| 20250828 | 540 | 546 | 540 | 545 | 49,800 | -6,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 13% |
| 20250829 | 545 | 556 | 545 | 549 | 124,300 | 74,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 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 | 13 | 100% | 13% |
| 20250904 | 558 | 559 | 550 | 555 | 52,800 | -104,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20250905 | 559 | 559 | 552 | 555 | 39,100 | -13,700 | 100% | -- | 5225 | 0 | 0 | 100% | 8% |
| 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% |
| 20250910 | 549 | 554 | 545 | 548 | 48,900 | -36,100 | 99% | ▼▼▼ | 5888 | 0 | 0 | 98% | 6% |
| 20250911 | 547 | 553 | 545 | 553 | 65,300 | 16,400 | 101% | ▲ | 7471 | 0 | 0 | 99% | 6% |
| 20250912 | 549 | 550 | 542 | 549 | 83,800 | 18,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20250916 | 546 | 551 | 541 | 551 | 62,800 | -21,000 | 100% | ▲ | 2882 | 0 | 0 | 99% | 3% |
| 20250917 | 548 | 558 | 546 | 552 | 65,100 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 595,800 | 11,400 | 310,900 | 0 | 284,900 | 11,400 |
| 2025-08-29 | 587,300 | 44,100 | 304,000 | 0 | 283,300 | 44,100 |
| 2025-09-05 | 536,600 | 40,000 | 278,700 | 0 | 257,900 | 40,000 |
| 2025-09-12 | 421,200 | 13,000 | 212,700 | 0 | 208,500 | 13,000 |