[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:100億円
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 |
|---|
| 20260410 | 1,118 | 1,118 | 1,100 | 1,105 | 12,900 | -28,800 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260413 | 1,094 | 1,121 | 1,094 | 1,117 | 37,900 | 25,000 | 101% | ▲ | 1771 | 10 | 0 | 93% | 1% |
| 20260414 | 1,116 | 1,123 | 1,115 | 1,120 | 27,300 | -10,600 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260415 | 1,120 | 1,127 | 1,117 | 1,120 | 37,700 | 10,400 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20260416 | 1,120 | 1,122 | 1,116 | 1,118 | 13,400 | -24,300 | 100% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20260417 | 1,118 | 1,122 | 1,111 | 1,111 | 19,500 | 6,100 | 99% | ▼▼ | 4777 | 0 | 0 | 95% | 1% |
| 20260420 | 1,119 | 1,124 | 1,116 | 1,120 | 29,100 | 9,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260421 | 1,120 | 1,128 | 1,114 | 1,114 | 54,100 | 25,000 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20260422 | 1,110 | 1,119 | 1,109 | 1,118 | 16,100 | -38,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260423 | 1,118 | 1,118 | 1,094 | 1,112 | 19,100 | 3,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260424 | 1,100 | 1,113 | 1,097 | 1,097 | 12,300 | -6,800 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20260427 | 1,100 | 1,100 | 1,078 | 1,080 | 58,800 | 46,500 | 98% | ▼▼▼ | 7747 | 0 | 0 | 96% | 0% |
| 20260428 | 1,089 | 1,104 | 1,083 | 1,097 | 24,100 | -34,700 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260430 | 1,115 | 1,115 | 1,075 | 1,089 | 68,500 | 44,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260501 | 1,085 | 1,097 | 1,077 | 1,094 | 18,100 | -50,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260507 | 1,094 | 1,106 | 1,090 | 1,106 | 15,600 | -2,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260508 | 1,092 | 1,096 | 1,077 | 1,093 | 15,200 | -400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260511 | 1,087 | 1,087 | 1,060 | 1,060 | 55,800 | 40,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260512 | 1,062 | 1,073 | 1,059 | 1,060 | 12,100 | -43,700 | 100% | -- | 8885 | 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 |
|---|
| 2026-05-01 | 560,800 | 0 | 485,000 | 0 | 75,800 | 0 |
| 2026-04-24 | 551,400 | 0 | 487,200 | 0 | 64,200 | 0 |
| 2026-04-17 | 524,400 | 0 | 480,400 | 0 | 44,000 | 0 |
| 2026-04-10 | 518,900 | 0 | 478,300 | 0 | 40,600 | 0 |
EDINET