[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 157 | 159 | 156 | 157 | 117,600 | -159,300 | 101% | ▲ | 8582 | 0 | 2 | 74% | 9% |
| 20260206 | 175 | 187 | 172 | 173 | 825,500 | -704,100 | 94% | ▼▼ | 8888 | 0 | 2 | 82% | 18% |
| 20260205 | 185 | 197 | 176 | 184 | 1,529,600 | -5,758,900 | 97% | ▼ | 8228 | 0 | 5 | 87% | 26% |
| 20260204 | 165 | 202 | 159 | 189 | 7,288,500 | 7,170,900 | 120% | ▲▲ | 1111 | 40 | 1 | 89% | 31% |
| 20260209 | 182 | 219 | 180 | 193 | 4,437,400 | 3,611,900 | 112% | ▲ | 1111 | 20 | 1 | 91% | 32% |
| 20260210 | 190 | 198 | 187 | 194 | 681,400 | -3,756,000 | 101% | ▲▲ | 8222 | 0 | 2 | 92% | 33% |
| 20260306 | 199 | 199 | 192 | 197 | 100,800 | -122,900 | 99% | ▼ | 8888 | 0 | 0 | 55% | 14% |
| 20260304 | 192 | 198 | 187 | 198 | 242,500 | -90,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 55% | 26% |
| 20260305 | 203 | 209 | 198 | 199 | 223,700 | -18,800 | 101% | ▲ | 2222 | 0 | 0 | 55% | 15% |
| 20260303 | 213 | 215 | 197 | 200 | 333,000 | 8,600 | 93% | ▼▼▼ | 7777 | 0 | 0 | 55% | 28% |
| 20260213 | 226 | 227 | 200 | 201 | 1,511,900 | -5,050,300 | 86% | ▼ | 8228 | 0 | 2 | 86% | 38% |
| 20260302 | 218 | 226 | 214 | 216 | 324,400 | -51,400 | 96% | ▼▼ | 8888 | 0 | 0 | 60% | 38% |
| 20260220 | 228 | 228 | 215 | 222 | 962,800 | -1,007,500 | 94% | ▼▼▼ | 8888 | 24 | 0 | 61% | 52% |
| 20260227 | 233 | 233 | 224 | 226 | 375,800 | -1,675,600 | 99% | ▼ | 8858 | 0 | 0 | 63% | 45% |
| 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% |
| 20260224 | 222 | 236 | 220 | 230 | 753,200 | -209,600 | 104% | ▲ | 2282 | 0 | 0 | 64% | 58% |
| 20260212 | 199 | 242 | 199 | 234 | 6,562,200 | 5,880,800 | 121% | ▲▲▲ | 1111 | 41 | 1 | 100% | 60% |
| 20260219 | 251 | 251 | 225 | 235 | 1,970,300 | -4,119,200 | 84% | ▼▼ | 8888 | 0 | 0 | 65% | 61% |
| 20260216 | 209 | 281 | 207 | 281 | 8,250,100 | 6,738,200 | 140% | ▲ | 1171 | 22 | 1 | 100% | 92% |
| 20260218 | 393 | 409 | 281 | 281 | 6,089,500 | 2,548,500 | 78% | ▼ | 1717 | 22 | 0 | 78% | 92% |
| 20260217 | 345 | 361 | 313 | 361 | 3,541,000 | -4,709,100 | 128% | ▲▲ | 2222 | 22 | 0 | 100% | 147% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-04 | 7810 | JPM Securities Japan Co Ltd. | 141,100 | 1% | ▼ | -16,100 |
| 2026-02-13 | 7810 | 個人 | 143,300 | 1% | ▼ | -20,600 |
| 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 |
| 2026-02-12 | 7810 | 個人 | 163,900 | 1% | ▲ | 13,900 |
| 2026-02-19 | 7810 | JPM Securities Japan Co Ltd. | 273,100 | 2% | ▲ | 36,800 |
| 2026-02-18 | 7810 | JPM Securities Japan Co Ltd. | 236,300 | 1% | ▲ | 236,300 |
| 2026-02-18 | 7810 | JANE STREET GLOBAL TRADING, LLC | 178,100 | 1% | ▲ | 43,500 |
| 2026-02-17 | 7810 | JANE STREET GLOBAL TRADING, LLC | 134,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 683,600 | 183,900 | 195,000 | 0 | 488,600 | 183,900 |
| 2026-02-13 | 766,000 | 172,100 | 204,000 | 100 | 562,000 | 172,000 |
| 2026-02-20 | 793,500 | 171,000 | 193,800 | 0 | 599,700 | 171,000 |
| 2026-02-27 | 882,500 | 168,900 | 222,900 | 0 | 659,600 | 168,900 |