[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:13億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 266 | 268 | 266 | 266 | 5,100 | -5,800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
20250909 | 266 | 266 | 264 | 265 | 10,200 | 5,100 | 100% | ▼ | 7747 | 0 | 0 | 99% | 5% |
20250910 | 264 | 265 | 260 | 264 | 18,100 | 7,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
20250911 | 263 | 263 | 260 | 261 | 33,700 | 15,600 | 99% | ▼▼▼ | 7477 | 0 | 0 | 97% | 2% |
20250912 | 260 | 260 | 259 | 260 | 3,400 | -30,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
20250916 | 260 | 264 | 260 | 264 | 1,200 | -2,200 | 102% | ▲ | 2252 | 0 | 0 | 98% | 2% |
20250917 | 264 | 264 | 260 | 261 | 14,400 | 13,200 | 99% | ▼ | 4417 | 0 | 0 | 97% | 0% |
20250918 | 262 | 262 | 256 | 259 | 12,000 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250919 | 258 | 258 | 253 | 255 | 19,900 | 7,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250922 | 256 | 259 | 255 | 259 | 8,900 | -11,000 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
20250924 | 259 | 259 | 255 | 256 | 7,800 | -1,100 | 99% | ▼ | 5528 | 0 | 0 | 95% | 0% |
20250925 | 257 | 260 | 256 | 257 | 7,500 | -300 | 100% | ▲ | 2282 | 0 | 0 | 96% | 1% |
20250926 | 257 | 260 | 256 | 259 | 7,300 | -200 | 101% | ▲▲ | 5552 | 0 | 0 | 97% | 2% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 193,700 | 0 | 83,600 | 0 | 110,100 | 0 |
2025-09-26 | 191,000 | 0 | 84,300 | 0 | 106,700 | 0 |
2025-09-19 | 249,900 | 0 | 125,900 | 0 | 124,000 | 0 |
2025-09-12 | 265,700 | 0 | 119,900 | 0 | 145,800 | 0 |