[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,060 | 1,081 | 1,052 | 1,059 | 117,800 | 44,000 | 93% | ▼ | 7777 | 0 | 6 | 93% | 4% |
| 20250821 | 1,088 | 1,097 | 1,081 | 1,089 | 11,400 | 1,100 | 100% | ▲ | 1171 | 0 | 0 | 95% | 6% |
| 20250820 | 1,094 | 1,094 | 1,076 | 1,085 | 10,300 | -24,300 | 100% | ▼ | 2828 | 0 | 0 | 95% | 6% |
| 20250819 | 1,081 | 1,093 | 1,078 | 1,086 | 34,600 | -10,100 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 7% |
| 20250818 | 1,104 | 1,104 | 1,072 | 1,079 | 44,700 | -73,100 | 102% | ▲ | 2222 | 0 | 0 | 95% | 6% |
| 20250828 | 1,115 | 1,116 | 1,107 | 1,110 | 8,100 | 2,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250827 | 1,123 | 1,123 | 1,111 | 1,113 | 5,200 | -2,100 | 100% | ▼▼ | 5258 | 0 | 0 | 98% | 8% |
| 20250826 | 1,123 | 1,123 | 1,106 | 1,117 | 7,300 | -6,100 | 100% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250825 | 1,130 | 1,130 | 1,112 | 1,121 | 13,400 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20250822 | 1,090 | 1,119 | 1,089 | 1,116 | 21,200 | 9,800 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 9% |
| 20250728 | 1,033 | 1,034 | 1,025 | 1,028 | 21,700 | 19,800 | 99% | ▼ | 7717 | 0 | 12 | 99% | 1% |
| 20250813 | 1,085 | 1,085 | 1,075 | 1,085 | 20,900 | 6,100 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250814 | 1,089 | 1,141 | 1,088 | 1,141 | 73,800 | 52,900 | 105% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250812 | 1,068 | 1,072 | 1,065 | 1,071 | 14,800 | 2,100 | 100% | ▲▲▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250808 | 1,056 | 1,069 | 1,055 | 1,068 | 12,700 | 0 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20250807 | 1,054 | 1,068 | 1,054 | 1,061 | 12,700 | -4,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250806 | 1,040 | 1,059 | 1,038 | 1,059 | 17,000 | 12,300 | 102% | ▲▲▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250805 | 1,035 | 1,043 | 1,033 | 1,041 | 4,700 | -10,500 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 2% |
| 20250804 | 1,026 | 1,039 | 1,020 | 1,039 | 15,200 | 10,000 | 100% | ▲▲ | 1771 | 0 | 7 | 100% | 2% |
| 20250801 | 1,032 | 1,037 | 1,030 | 1,037 | 5,200 | -1,000 | 100% | ▲ | 5882 | 0 | 8 | 100% | 2% |
| 20250731 | 1,037 | 1,037 | 1,032 | 1,032 | 6,200 | 3,400 | 100% | ▼▼ | 4717 | 0 | 10 | 100% | 1% |
| 20250730 | 1,036 | 1,037 | 1,033 | 1,033 | 2,800 | 1,600 | 100% | ▼ | 1117 | 0 | 11 | 100% | 1% |
| 20250729 | 1,028 | 1,035 | 1,028 | 1,034 | 1,200 | -20,500 | 101% | ▲ | 2282 | 0 | 11 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 247,200 | 0 | 146,000 | 0 | 101,200 | 0 |
| 2025-08-08 | 243,300 | 0 | 147,900 | 0 | 95,400 | 0 |
| 2025-08-15 | 262,200 | 0 | 156,500 | 0 | 105,700 | 0 |
| 2025-08-22 | 259,800 | 0 | 156,500 | 0 | 103,300 | 0 |