[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:22億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 558 | 558 | 556 | 558 | 1,700 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
20250910 | 558 | 559 | 556 | 557 | 1,800 | 100 | 100% | ▼ | 1447 | 0 | 0 | 98% | 1% |
20250911 | 557 | 561 | 557 | 561 | 1,500 | -300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
20250912 | 563 | 563 | 559 | 559 | 2,000 | 500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
20250916 | 559 | 559 | 546 | 547 | 8,400 | 6,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250917 | 548 | 549 | 546 | 548 | 2,500 | -5,900 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
20250918 | 547 | 549 | 547 | 547 | 900 | -1,600 | 100% | ▼ | 5288 | 0 | 0 | 96% | 0% |
20250919 | 547 | 547 | 535 | 536 | 9,800 | 8,900 | 98% | ▼▼ | 7747 | 0 | 0 | 94% | 0% |
20250922 | 538 | 538 | 534 | 536 | 5,400 | -4,400 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
20250924 | 539 | 542 | 537 | 542 | 3,200 | -2,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
20250925 | 542 | 546 | 542 | 546 | 1,000 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
20250926 | 547 | 550 | 540 | 550 | 2,500 | 1,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 97% | 3% |
20250929 | 555 | 556 | 553 | 556 | 2,100 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
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% |
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 | 21,100 | 0 | 15,300 | 0 | 5,800 | 0 |
2025-09-26 | 19,500 | 0 | 13,700 | 0 | 5,800 | 0 |
2025-09-19 | 20,400 | 0 | 13,900 | 0 | 6,500 | 0 |
2025-09-12 | 23,800 | 0 | 13,600 | 0 | 10,200 | 0 |