[7841]遠藤製作所:【金属加工】ゴルフクラブのOEM供給、自動車部品の製造など
Yahoo!
【スタンダード/19その他製品】
売上高:174160
当期純利益:11180
総資産:264810
時価:117億円
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 |
|---|
| 20250929 | 1,360 | 1,364 | 1,302 | 1,364 | 16,500 | -5,600 | 101% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 14% |
| 20250930 | 1,364 | 1,364 | 1,334 | 1,343 | 6,300 | -10,200 | 98% | ▼ | 5228 | 0 | 0 | 98% | 13% |
| 20251001 | 1,343 | 1,344 | 1,269 | 1,302 | 31,300 | 25,000 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251002 | 1,300 | 1,305 | 1,288 | 1,289 | 40,500 | 9,200 | 99% | ▼▼▼ | 7177 | 0 | 0 | 95% | 8% |
| 20251003 | 1,285 | 1,297 | 1,277 | 1,287 | 60,400 | 19,900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20251006 | 1,297 | 1,307 | 1,275 | 1,280 | 30,300 | -30,100 | 99% | ▼▼▼▼▼ | 2828 | 0 | 0 | 94% | 5% |
| 20251007 | 1,280 | 1,323 | 1,276 | 1,307 | 13,100 | -17,200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251008 | 1,314 | 1,314 | 1,278 | 1,291 | 10,200 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20251009 | 1,300 | 1,306 | 1,294 | 1,294 | 3,300 | -6,900 | 100% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20251010 | 1,295 | 1,295 | 1,253 | 1,268 | 20,800 | 17,500 | 98% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251014 | 1,250 | 1,259 | 1,210 | 1,234 | 53,500 | 32,700 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251015 | 1,248 | 1,271 | 1,235 | 1,265 | 27,300 | -26,200 | 103% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251016 | 1,275 | 1,283 | 1,249 | 1,262 | 39,600 | 12,300 | 100% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20251017 | 1,261 | 1,280 | 1,258 | 1,270 | 11,000 | -28,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251020 | 1,285 | 1,289 | 1,265 | 1,266 | 13,300 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251021 | 1,266 | 1,278 | 1,266 | 1,267 | 7,300 | -6,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251022 | 1,278 | 1,278 | 1,271 | 1,273 | 3,600 | -3,700 | 100% | ▲▲ | 5222 | 0 | 0 | 93% | 3% |
| 20251023 | 1,274 | 1,286 | 1,265 | 1,286 | 7,000 | 3,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 94% | 4% |
| 20251024 | 1,284 | 1,284 | 1,267 | 1,267 | 11,400 | 4,400 | 99% | ▼ | 7117 | 0 | 0 | 93% | 3% |
| 20251027 | 1,267 | 1,275 | 1,264 | 1,270 | 19,600 | 8,200 | 100% | ▲ | 7771 | 0 | 0 | 93% | 3% |
| 20251028 | 1,267 | 1,270 | 1,259 | 1,261 | 14,900 | -4,700 | 99% | ▼ | 8858 | 0 | 0 | 94% | 2% |
| 20251029 | 1,261 | 1,263 | 1,250 | 1,258 | 6,100 | -8,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251030 | 1,254 | 1,256 | 1,233 | 1,254 | 11,100 | 5,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251031 | 1,262 | 1,262 | 1,240 | 1,240 | 7,900 | -3,200 | 99% | ▼▼▼▼ | 2228 | 0 | 0 | 95% | 0% |
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 |
|---|
| 2025-10-24 | 288,900 | 0 | 242,700 | 0 | 46,200 | 0 |
| 2025-10-17 | 287,000 | 0 | 240,800 | 0 | 46,200 | 0 |
| 2025-10-10 | 293,900 | 0 | 245,500 | 0 | 48,400 | 0 |
| 2025-10-03 | 544,600 | 0 | 496,300 | 0 | 48,300 | 0 |
EDINET