[7989]ブラインド:【ブラインド】ブラインド、間仕切り類が主体
Yahoo! 【プライム/14金属製品】 売上高:414070 当期純利益:28020 総資産:638420 時価:532億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,968 | 1,975 | 1,951 | 1,964 | 64,900 | 34,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260114 | 1,971 | 1,993 | 1,970 | 1,993 | 66,800 | 1,900 | 101% | ▲▲▲ | 1111 | 41 | 20 | 100% | 3% |
| 20260115 | 1,991 | 1,995 | 1,979 | 1,982 | 45,800 | -21,000 | 99% | ▼ | 2228 | 0 | 19 | 99% | 2% |
| 20260116 | 1,982 | 1,998 | 1,971 | 1,997 | 52,900 | 7,100 | 101% | ▲ | 1771 | 0 | 18 | 100% | 3% |
| 20260119 | 1,998 | 2,002 | 1,970 | 1,975 | 36,300 | -16,600 | 99% | ▼ | 2828 | 0 | 17 | 99% | 2% |
| 20260120 | 1,975 | 1,975 | 1,937 | 1,938 | 58,100 | 21,800 | 98% | ▼▼ | 7777 | 0 | 16 | 97% | 0% |
| 20260121 | 1,933 | 1,958 | 1,922 | 1,958 | 34,500 | -23,600 | 101% | ▲ | 8882 | 0 | 15 | 98% | 1% |
| 20260122 | 1,962 | 1,995 | 1,960 | 1,992 | 40,700 | 6,200 | 102% | ▲▲ | 1111 | 0 | 14 | 100% | 3% |
| 20260123 | 1,990 | 2,003 | 1,975 | 1,985 | 36,500 | -4,200 | 100% | ▼ | 2228 | 0 | 13 | 99% | 2% |
| 20260126 | 1,957 | 1,960 | 1,944 | 1,950 | 51,200 | 14,700 | 98% | ▼▼ | 7777 | 0 | 12 | 98% | 1% |
| 20260127 | 1,950 | 1,959 | 1,932 | 1,950 | 39,100 | -12,100 | 100% | -- | 8885 | 0 | 11 | 98% | 1% |
| 20260128 | 1,940 | 1,940 | 1,925 | 1,925 | 32,800 | -6,300 | 99% | ▼ | 8888 | 0 | 10 | 96% | 0% |
| 20260129 | 1,931 | 1,931 | 1,909 | 1,922 | 35,100 | 2,300 | 100% | ▼▼ | 7777 | 0 | 9 | 96% | 0% |
| 20260130 | 1,924 | 1,938 | 1,911 | 1,932 | 29,700 | -5,400 | 101% | ▲ | 2282 | 0 | 8 | 97% | 1% |
| 20260202 | 1,949 | 1,964 | 1,938 | 1,942 | 41,100 | 11,400 | 101% | ▲▲ | 1111 | 0 | 7 | 97% | 1% |
| 20260203 | 1,943 | 1,960 | 1,941 | 1,946 | 20,900 | -20,200 | 100% | ▲▲▲ | 8282 | 0 | 6 | 97% | 1% |
| 20260204 | 1,946 | 1,975 | 1,939 | 1,965 | 45,300 | 24,400 | 101% | ▲▲▲▲ | 1711 | 0 | 5 | 98% | 2% |
| 20260205 | 1,978 | 1,988 | 1,960 | 1,980 | 20,900 | -24,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 99% | 3% |
| 20260206 | 1,980 | 1,998 | 1,975 | 1,998 | 27,000 | 6,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 4% |
| 20260209 | 2,006 | 2,027 | 2,006 | 2,014 | 65,800 | 38,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 5% |
| 20260210 | 2,030 | 2,514 | 2,020 | 2,514 | 83,300 | 17,500 | 125% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 31% |
| 20260212 | 2,564 | 2,674 | 2,516 | 2,566 | 443,600 | 360,300 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 86,800 | 6,200 | 77,100 | 0 | 9,700 | 6,200 |
| 2026-01-30 | 89,500 | 7,400 | 78,000 | 0 | 11,500 | 7,400 |
| 2026-01-23 | 86,600 | 5,800 | 76,500 | 500 | 10,100 | 5,300 |
| 2026-01-16 | 83,400 | 8,800 | 72,700 | 500 | 10,700 | 8,300 |