[7851]カワセコンピ:【紙加工】データ処理から印刷出力までの一貫システムに注力
Yahoo! 【スタンダード/19その他製品】 売上高:28310 当期純利益:1000 総資産:34210 時価:12億円
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 | 259 | 259 | 257 | 259 | 1,100 | -6,200 | 100% | -- | 8225 | 0 | 0 | 97% | 2% |
| 20250930 | 259 | 259 | 253 | 256 | 10,800 | 9,700 | 99% | ▼ | 4747 | 0 | 0 | 96% | 0% |
| 20251001 | 256 | 256 | 243 | 243 | 29,000 | 18,200 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251002 | 247 | 250 | 246 | 250 | 6,900 | -22,100 | 103% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20251003 | 249 | 253 | 249 | 253 | 2,000 | -4,900 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251006 | 254 | 256 | 254 | 256 | 5,200 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251007 | 254 | 255 | 252 | 253 | 3,500 | -1,700 | 99% | ▼ | 8858 | 0 | 0 | 95% | 4% |
| 20251008 | 251 | 254 | 251 | 253 | 2,700 | -800 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
| 20251009 | 253 | 253 | 252 | 252 | 4,900 | 2,200 | 100% | ▼ | 7117 | 0 | 0 | 95% | 4% |
| 20251010 | 251 | 251 | 248 | 248 | 4,700 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251014 | 246 | 250 | 233 | 233 | 36,300 | 31,600 | 94% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 238 | 244 | 235 | 238 | 45,200 | 8,900 | 102% | ▲ | 7171 | 0 | 5 | 90% | 2% |
| 20251016 | 237 | 295 | 237 | 245 | 670,600 | 625,400 | 103% | ▲▲ | 1171 | 10 | 4 | 94% | 5% |
| 20251017 | 248 | 249 | 237 | 243 | 127,800 | -542,800 | 99% | ▼ | 8528 | 0 | 0 | 94% | 4% |
| 20251020 | 246 | 249 | 244 | 246 | 13,800 | -114,000 | 101% | ▲ | 5282 | 0 | 0 | 95% | 6% |
| 20251021 | 248 | 256 | 248 | 250 | 37,300 | 23,500 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20251022 | 250 | 252 | 247 | 250 | 36,100 | -1,200 | 100% | -- | 8825 | 0 | 0 | 97% | 7% |
| 20251023 | 250 | 252 | 249 | 250 | 3,500 | -32,600 | 100% | -- | 5255 | 0 | 0 | 97% | 7% |
| 20251024 | 251 | 253 | 249 | 251 | 7,100 | 3,600 | 100% | ▲ | 1411 | 0 | 0 | 97% | 8% |
| 20251027 | 251 | 255 | 251 | 252 | 8,900 | 1,800 | 100% | ▲▲ | 1141 | 0 | 0 | 97% | 8% |
| 20251028 | 249 | 250 | 248 | 248 | 5,200 | -3,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251029 | 247 | 250 | 246 | 249 | 2,700 | -2,500 | 100% | ▲ | 5882 | 0 | 0 | 97% | 7% |
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 | 231,500 | 0 | 89,800 | 0 | 141,700 | 0 |
| 2025-10-17 | 242,000 | 0 | 93,800 | 0 | 148,200 | 0 |
| 2025-10-10 | 200,000 | 0 | 84,300 | 0 | 115,700 | 0 |
| 2025-10-03 | 193,700 | 0 | 83,600 | 0 | 110,100 | 0 |