[7810]クロスフォー:【ジュエリー】ダイヤを揺らすパーツ海外比率高い
Yahoo! 【スタンダード/19その他製品】 売上高:34130 当期純利益:280 総資産:52180 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 222 | 236 | 220 | 230 | 753,200 | -209,600 | 104% | ▲ | 2282 | 0 | 0 | 64% | 58% |
| 20260225 | 225 | 241 | 221 | 229 | 608,600 | -144,600 | 100% | ▼ | 2228 | 51 | 0 | 63% | 47% |
| 20260226 | 233 | 263 | 227 | 229 | 2,051,400 | 1,442,800 | 100% | -- | 1114 | 0 | 0 | 63% | 47% |
| 20260227 | 233 | 233 | 224 | 226 | 375,800 | -1,675,600 | 99% | ▼ | 8858 | 0 | 0 | 63% | 45% |
| 20260302 | 218 | 226 | 214 | 216 | 324,400 | -51,400 | 96% | ▼▼ | 8888 | 0 | 12 | 60% | 38% |
| 20260303 | 213 | 215 | 197 | 200 | 333,000 | 8,600 | 93% | ▼▼▼ | 7777 | 0 | 11 | 55% | 28% |
| 20260304 | 192 | 198 | 187 | 198 | 242,500 | -90,500 | 99% | ▼▼▼▼ | 8888 | 0 | 6 | 55% | 26% |
| 20260305 | 203 | 209 | 198 | 199 | 223,700 | -18,800 | 101% | ▲ | 2222 | 0 | 9 | 55% | 15% |
| 20260306 | 199 | 199 | 192 | 197 | 100,800 | -122,900 | 99% | ▼ | 8888 | 0 | 8 | 55% | 14% |
| 20260309 | 193 | 196 | 186 | 194 | 159,800 | 59,000 | 98% | ▼▼ | 7777 | 0 | 7 | 54% | 12% |
| 20260310 | 199 | 201 | 197 | 201 | 122,400 | -37,400 | 104% | ▲ | 2222 | 0 | 6 | 56% | 4% |
| 20260311 | 201 | 205 | 199 | 202 | 106,300 | -16,100 | 100% | ▲▲ | 2222 | 0 | 5 | 56% | 4% |
| 20260312 | 202 | 202 | 195 | 196 | 113,600 | 7,300 | 97% | ▼ | 7717 | 0 | 4 | 54% | 1% |
| 20260313 | 193 | 199 | 193 | 194 | 82,400 | -31,200 | 99% | ▼▼ | 8888 | 0 | 3 | 54% | 0% |
| 20260316 | 192 | 206 | 192 | 202 | 129,100 | 46,700 | 104% | ▲ | 1771 | 0 | 1 | 56% | 4% |
| 20260317 | 200 | 253 | 200 | 232 | 2,759,800 | 2,630,700 | 115% | ▲▲ | 1111 | 40 | 1 | 64% | 20% |
| 20260318 | 218 | 219 | 197 | 204 | 1,610,800 | -1,149,000 | 88% | ▼ | 8828 | 0 | 0 | 73% | 5% |
| 20260319 | 201 | 203 | 190 | 190 | 411,500 | -1,199,300 | 93% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260323 | 180 | 188 | 178 | 188 | 260,600 | -150,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260324 | 188 | 190 | 185 | 185 | 121,600 | -139,000 | 98% | ▼▼▼▼ | 2228 | 0 | 0 | 80% | 0% |
| 20260325 | 187 | 192 | 187 | 189 | 81,500 | -40,100 | 102% | ▲ | 2282 | 0 | 0 | 81% | 2% |
| 20260326 | 187 | 190 | 179 | 181 | 172,600 | 91,100 | 96% | ▼ | 7747 | 0 | 0 | 78% | 0% |
| 20260327 | 185 | 191 | 183 | 186 | 278,000 | 105,400 | 103% | ▲ | 1171 | 0 | 0 | 80% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 7810 | Nomura International plc | 121,057 | 1% | ▼ | -17,000 |
| 2026-03-24 | 7810 | Nomura International plc | 138,057 | 1% | ▼ | -14,643 |
| 2026-03-23 | 7810 | JPM Securities Japan Co Ltd. | 124,000 | 1% | ▼ | -1,200 |
| 2026-03-23 | 7810 | Nomura International plc | 152,700 | 1% | ▼ | -17,800 |
| 2026-03-19 | 7810 | JPM Securities Japan Co Ltd. | 125,200 | 1% | ▲ | 3,100 |
| 2026-03-19 | 7810 | Nomura International plc | 170,500 | 1% | ▼ | -20,800 |
| 2026-03-18 | 7810 | Nomura International plc | 191,300 | 1% | ▲ | |
| 2026-03-17 | 7810 | Nomura International plc | 99,700 | 1% | ▲ | |
| 2026-03-09 | 7810 | JPM Securities Japan Co Ltd. | 122,100 | 1% | ▼ | -19,000 |
| 2026-03-04 | 7810 | JPM Securities Japan Co Ltd. | 141,100 | 1% | ▼ | -16,100 |
| 2026-02-25 | 7810 | JANE STREET GLOBAL TRADING, LLC | 82,367 | 0% | ▼ | -75,143 |
| 2026-02-25 | 7810 | JPM Securities Japan Co Ltd. | 157,200 | 1% | ▼ | -32,600 |
| 2026-02-24 | 7810 | JANE STREET GLOBAL TRADING, LLC | 157,510 | 1% | ▼ | -20,590 |
| 2026-02-24 | 7810 | JPM Securities Japan Co Ltd. | 189,800 | 1% | ▼ | -83,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 872,100 | 158,600 | 206,500 | 0 | 665,600 | 158,600 |
| 2026-03-13 | 726,200 | 158,600 | 209,900 | 0 | 516,300 | 158,600 |
| 2026-03-06 | 718,000 | 161,000 | 186,700 | 0 | 531,300 | 161,000 |
| 2026-02-27 | 882,500 | 168,900 | 222,900 | 0 | 659,600 | 168,900 |