[7775]大研医器:【医療機器】病院での感染防止や麻酔科向け
Yahoo! 【スタンダード/18精密機器】 売上高:99510 当期純利益:10970 総資産:111810 時価:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 464 | 464 | 462 | 462 | 12,100 | -2,000 | 100% | ▼ | 5528 | 0 | 0 | 99% | 2% |
| 20250910 | 464 | 464 | 462 | 464 | 4,100 | -8,000 | 100% | ▲ | 5552 | 0 | 0 | 100% | 2% |
| 20250911 | 464 | 464 | 462 | 464 | 13,400 | 9,300 | 100% | -- | 4444 | 0 | 0 | 100% | 2% |
| 20250912 | 463 | 464 | 461 | 464 | 27,500 | 14,100 | 100% | -- | 4774 | 0 | 0 | 100% | 2% |
| 20250916 | 463 | 465 | 463 | 465 | 17,000 | -10,500 | 100% | ▲ | 2252 | 0 | 0 | 100% | 2% |
| 20250917 | 465 | 465 | 464 | 465 | 12,400 | -4,600 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250918 | 463 | 464 | 462 | 463 | 18,400 | 6,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250919 | 465 | 465 | 462 | 462 | 12,300 | -6,100 | 100% | ▼▼ | 2528 | 0 | 0 | 99% | 1% |
| 20250922 | 465 | 465 | 462 | 464 | 12,800 | 500 | 100% | ▲ | 4441 | 0 | 0 | 100% | 1% |
| 20250924 | 464 | 466 | 463 | 466 | 25,800 | 13,000 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250925 | 466 | 466 | 462 | 464 | 29,300 | 3,500 | 100% | ▼ | 4717 | 0 | 0 | 100% | 1% |
| 20250926 | 464 | 466 | 463 | 466 | 26,800 | -2,500 | 100% | ▲ | 5282 | 0 | 0 | 100% | 2% |
| 20250929 | 460 | 460 | 456 | 458 | 46,700 | 19,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250930 | 458 | 458 | 453 | 453 | 18,100 | -28,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 454 | 454 | 446 | 446 | 44,700 | 26,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 450 | 450 | 446 | 446 | 15,800 | -28,900 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20251003 | 446 | 448 | 445 | 448 | 22,000 | 6,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251006 | 450 | 450 | 448 | 450 | 16,500 | -5,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251007 | 450 | 451 | 446 | 450 | 23,300 | 6,800 | 100% | -- | 1744 | 0 | 0 | 97% | 1% |
| 20251008 | 450 | 451 | 449 | 451 | 11,400 | -11,900 | 100% | ▲ | 5252 | 0 | 0 | 97% | 1% |
| 20251009 | 451 | 453 | 448 | 448 | 12,500 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251010 | 449 | 452 | 448 | 450 | 19,300 | 6,800 | 100% | ▲ | 7471 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 252,000 | 0 | 199,700 | 0 | 52,300 | 0 |
| 2025-09-26 | 247,300 | 0 | 199,900 | 0 | 47,400 | 0 |
| 2025-09-19 | 248,400 | 0 | 202,200 | 0 | 46,200 | 0 |
| 2025-09-12 | 252,200 | 0 | 205,000 | 0 | 47,200 | 0 |