[7939]研創:【金属製サインプレート】企業向け精密板金加工も
Yahoo! 【スタンダード/19その他製品】 売上高:58680 当期純利益:1750 総資産:55540 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 555 | 559 | 553 | 559 | 2,900 | 800 | 101% | ▲▲▲▲▲ | 1441 | 0 | 0 | 99% | 4% |
| 20251001 | 558 | 558 | 543 | 543 | 3,800 | 900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251002 | 543 | 548 | 543 | 547 | 900 | -2,900 | 101% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20251003 | 547 | 550 | 545 | 548 | 1,100 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251006 | 548 | 549 | 534 | 542 | 7,900 | 6,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251007 | 542 | 545 | 540 | 541 | 2,000 | -5,900 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20251008 | 543 | 548 | 543 | 548 | 2,300 | 300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251009 | 550 | 550 | 548 | 549 | 900 | -1,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251010 | 549 | 551 | 546 | 551 | 1,700 | 800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251014 | 547 | 548 | 543 | 548 | 2,900 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251015 | 551 | 552 | 540 | 540 | 4,600 | 1,700 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251016 | 550 | 550 | 544 | 548 | 2,400 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251017 | 548 | 585 | 548 | 559 | 8,200 | 5,800 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251020 | 545 | 551 | 544 | 545 | 10,000 | 1,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251021 | 548 | 548 | 543 | 543 | 4,100 | -5,900 | 100% | ▼▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251022 | 543 | 546 | 543 | 543 | 1,800 | -2,300 | 100% | -- | 8585 | 0 | 0 | 97% | 1% |
| 20251023 | 543 | 545 | 542 | 542 | 1,500 | -300 | 100% | ▼ | 8858 | 0 | 0 | 97% | 0% |
| 20251024 | 542 | 545 | 542 | 542 | 1,100 | -400 | 100% | -- | 5585 | 0 | 0 | 97% | 0% |
| 20251027 | 544 | 546 | 542 | 545 | 2,000 | 900 | 101% | ▲ | 1411 | 0 | 0 | 97% | 1% |
| 20251028 | 545 | 545 | 544 | 544 | 1,300 | -700 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251029 | 543 | 543 | 541 | 542 | 1,900 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 540 | 544 | 539 | 544 | 3,700 | 1,800 | 100% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251031 | 545 | 571 | 540 | 540 | 12,300 | 8,600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 18,000 | 0 | 11,900 | 0 | 6,100 | 0 |
| 2025-10-17 | 23,700 | 0 | 12,800 | 0 | 10,900 | 0 |
| 2025-10-10 | 18,600 | 0 | 12,800 | 0 | 5,800 | 0 |
| 2025-10-03 | 21,100 | 0 | 15,300 | 0 | 5,800 | 0 |