[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/その他製品】
売上高:174160
当期純利益:11180
総資産:264810
時価:114億円
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 |
|---|
| 20250729 | 1,160 | 1,210 | 1,160 | 1,195 | 71,700 | 63,600 | 106% | ▲▲ | 1111 | 20 | 10 | 100% | 17% |
| 20250730 | 1,200 | 1,200 | 1,161 | 1,172 | 30,000 | -41,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 14% |
| 20250818 | 1,260 | 1,267 | 1,236 | 1,250 | 31,300 | 6,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250815 | 1,224 | 1,249 | 1,224 | 1,249 | 24,700 | 14,900 | 102% | ▲▲ | 1171 | 10 | 0 | 100% | 14% |
| 20250813 | 1,230 | 1,248 | 1,213 | 1,223 | 26,300 | -20,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20250819 | 1,251 | 1,252 | 1,237 | 1,242 | 5,900 | -25,400 | 99% | ▼ | 8288 | 0 | 0 | 99% | 13% |
| 20250814 | 1,225 | 1,238 | 1,223 | 1,224 | 9,800 | -16,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250812 | 1,201 | 1,245 | 1,200 | 1,226 | 46,300 | -14,500 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250731 | 1,178 | 1,178 | 1,151 | 1,160 | 26,900 | -3,100 | 99% | ▼▼ | 8888 | 0 | 11 | 97% | 13% |
| 20250805 | 1,190 | 1,199 | 1,185 | 1,193 | 18,700 | -11,300 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20250804 | 1,167 | 1,195 | 1,161 | 1,183 | 30,000 | -17,000 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 12% |
| 20250807 | 1,192 | 1,196 | 1,177 | 1,182 | 17,100 | 2,900 | 99% | ▼▼ | 1417 | 0 | 0 | 99% | 11% |
| 20250806 | 1,190 | 1,194 | 1,177 | 1,188 | 14,200 | -4,500 | 100% | ▼ | 8858 | 0 | 8 | 99% | 11% |
| 20250801 | 1,160 | 1,180 | 1,152 | 1,171 | 47,000 | 20,100 | 101% | ▲ | 1171 | 0 | 7 | 98% | 11% |
| 20250820 | 1,259 | 1,259 | 1,222 | 1,222 | 36,200 | 30,300 | 98% | ▼▼ | 1717 | 0 | 0 | 98% | 11% |
| 20250728 | 1,123 | 1,132 | 1,115 | 1,130 | 8,100 | -600 | 101% | ▲ | 8882 | 0 | 2 | 100% | 10% |
| 20250825 | 1,234 | 1,247 | 1,225 | 1,244 | 14,000 | 2,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250808 | 1,174 | 1,188 | 1,141 | 1,188 | 60,800 | 43,700 | 101% | ▲ | 7771 | 0 | 5 | 99% | 9% |
| 20250821 | 1,222 | 1,225 | 1,215 | 1,220 | 7,600 | -28,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250822 | 1,218 | 1,234 | 1,209 | 1,215 | 11,100 | 3,500 | 100% | ▼▼▼▼ | 1777 | 0 | 0 | 97% | 8% |
| 20250826 | 1,233 | 1,242 | 1,212 | 1,237 | 11,300 | -2,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250827 | 1,249 | 1,249 | 1,222 | 1,224 | 26,500 | 15,200 | 99% | ▼▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250828 | 1,227 | 1,233 | 1,211 | 1,212 | 12,500 | -14,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 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 |
|---|
| 2025-08-01 | 507,000 | 0 | 437,200 | 0 | 69,800 | 0 |
| 2025-08-08 | 493,500 | 0 | 432,400 | 0 | 61,100 | 0 |
| 2025-08-15 | 498,000 | 0 | 435,600 | 0 | 62,400 | 0 |
| 2025-08-22 | 499,400 | 0 | 440,100 | 0 | 59,300 | 0 |
EDINET