[7781]平山:【製造業請け負い】加工から出荷まで全工程担う効率化に定評
Yahoo! 【スタンダード/精密機器】 売上高:352920 当期純利益:7570 総資産:122940 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,104 | 1,104 | 1,072 | 1,079 | 44,700 | -73,100 | 102% | ▲ | 2222 | 0 | 0 | 95% | 6% |
| 20250819 | 1,081 | 1,093 | 1,078 | 1,086 | 34,600 | -10,100 | 101% | ▲▲ | 8282 | 0 | 17 | 95% | 7% |
| 20250820 | 1,094 | 1,094 | 1,076 | 1,085 | 10,300 | -24,300 | 100% | ▼ | 2828 | 0 | 16 | 95% | 6% |
| 20250821 | 1,088 | 1,097 | 1,081 | 1,089 | 11,400 | 1,100 | 100% | ▲ | 1171 | 0 | 15 | 95% | 6% |
| 20250822 | 1,090 | 1,119 | 1,089 | 1,116 | 21,200 | 9,800 | 102% | ▲▲ | 1111 | 0 | 14 | 98% | 9% |
| 20250825 | 1,130 | 1,130 | 1,112 | 1,121 | 13,400 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250826 | 1,123 | 1,123 | 1,106 | 1,117 | 7,300 | -6,100 | 100% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250827 | 1,123 | 1,123 | 1,111 | 1,113 | 5,200 | -2,100 | 100% | ▼▼ | 5258 | 0 | 0 | 98% | 8% |
| 20250828 | 1,115 | 1,116 | 1,107 | 1,110 | 8,100 | 2,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250829 | 1,115 | 1,115 | 1,107 | 1,109 | 6,200 | -1,900 | 100% | ▼▼▼▼ | 8558 | 0 | 0 | 97% | 7% |
| 20250901 | 1,139 | 1,139 | 1,110 | 1,124 | 57,100 | 50,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250902 | 1,115 | 1,125 | 1,113 | 1,117 | 12,400 | -44,700 | 99% | ▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250903 | 1,113 | 1,122 | 1,110 | 1,111 | 8,000 | -4,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250904 | 1,115 | 1,123 | 1,115 | 1,120 | 6,400 | -1,600 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250905 | 1,125 | 1,128 | 1,118 | 1,127 | 8,700 | 2,300 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250908 | 1,129 | 1,129 | 1,119 | 1,123 | 7,600 | -1,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250909 | 1,128 | 1,149 | 1,123 | 1,131 | 30,900 | 23,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250910 | 1,131 | 1,154 | 1,131 | 1,152 | 12,900 | -18,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250911 | 1,152 | 1,152 | 1,132 | 1,134 | 11,000 | -1,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250912 | 1,146 | 1,146 | 1,120 | 1,120 | 5,700 | -5,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250916 | 1,121 | 1,128 | 1,121 | 1,128 | 2,700 | -3,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250917 | 1,128 | 1,160 | 1,128 | 1,157 | 51,400 | 48,700 | 103% | ▲▲ | 1111 | 20 | 0 | 100% | 7% |
| 20250918 | 1,154 | 1,157 | 1,143 | 1,152 | 15,100 | -36,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
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 | 291,500 | 0 | 191,800 | 0 | 99,700 | 0 |
| 2025-09-05 | 291,100 | 0 | 191,600 | 0 | 99,500 | 0 |
| 2025-08-29 | 260,000 | 0 | 156,900 | 0 | 103,100 | 0 |
| 2025-08-22 | 259,800 | 0 | 156,500 | 0 | 103,300 | 0 |