[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:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,150 | 1,167 | 1,144 | 1,150 | 34,900 | 13,900 | 100% | -- | 1174 | 0 | 0 | 89% | 0% |
| 20251119 | 1,160 | 1,165 | 1,140 | 1,150 | 21,000 | -40,900 | 99% | ▼▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20251118 | 1,169 | 1,169 | 1,130 | 1,157 | 61,900 | 42,200 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251117 | 1,175 | 1,177 | 1,151 | 1,158 | 19,700 | 11,500 | 99% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20251113 | 1,180 | 1,180 | 1,162 | 1,166 | 13,600 | -9,600 | 99% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251114 | 1,167 | 1,170 | 1,159 | 1,169 | 8,200 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251112 | 1,177 | 1,189 | 1,170 | 1,175 | 23,200 | 10,600 | 100% | ▼▼▼▼▼▼▼▼▼▼▼ | 4777 | 0 | 0 | 91% | 0% |
| 20251111 | 1,187 | 1,189 | 1,176 | 1,177 | 12,600 | -32,300 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 8588 | 0 | 0 | 92% | 0% |
| 20251110 | 1,196 | 1,196 | 1,176 | 1,187 | 44,900 | -1,900 | 99% | ▼▼▼▼▼▼▼▼▼ | 8228 | 0 | 0 | 92% | 0% |
| 20251107 | 1,152 | 1,198 | 1,150 | 1,198 | 46,800 | 27,900 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251106 | 1,202 | 1,202 | 1,195 | 1,199 | 18,900 | 2,900 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251105 | 1,218 | 1,220 | 1,201 | 1,207 | 16,000 | -41,000 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251104 | 1,229 | 1,229 | 1,214 | 1,218 | 57,000 | 49,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251031 | 1,262 | 1,262 | 1,240 | 1,240 | 7,900 | -3,200 | 99% | ▼▼▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251030 | 1,254 | 1,256 | 1,233 | 1,254 | 11,100 | 5,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251029 | 1,261 | 1,263 | 1,250 | 1,258 | 6,100 | -8,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251028 | 1,267 | 1,270 | 1,259 | 1,261 | 14,900 | -4,700 | 99% | ▼ | 8858 | 0 | 0 | 94% | 2% |
| 20251020 | 1,285 | 1,289 | 1,265 | 1,266 | 13,300 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251024 | 1,284 | 1,284 | 1,267 | 1,267 | 11,400 | 4,400 | 99% | ▼ | 7117 | 0 | 0 | 93% | 3% |
| 20251021 | 1,266 | 1,278 | 1,266 | 1,267 | 7,300 | -6,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251027 | 1,267 | 1,275 | 1,264 | 1,270 | 19,600 | 8,200 | 100% | ▲ | 7771 | 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% |
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 |
| 2025-10-31 | 288,300 | 0 | 242,400 | 0 | 45,900 | 0 |
| 2025-11-07 | 293,600 | 0 | 245,700 | 0 | 47,900 | 0 |
| 2025-11-14 | 298,700 | 0 | 248,500 | 0 | 50,200 | 0 |