[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/金属製品】 売上高:414070 当期純利益:28020 総資産:638420 時価:377億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 1,739 | 1,865 | 1,739 | 1,843 | 70,900 | 49,000 | 107% | ▲ | 1111 | 0 | 1 | 100% | 11% |
| 20250806 | 1,857 | 1,860 | 1,806 | 1,840 | 47,900 | -23,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250820 | 1,825 | 1,836 | 1,811 | 1,829 | 24,100 | 16,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250819 | 1,820 | 1,828 | 1,810 | 1,828 | 7,400 | -5,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250812 | 1,811 | 1,827 | 1,805 | 1,825 | 20,300 | 3,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20250814 | 1,815 | 1,829 | 1,803 | 1,821 | 14,100 | -2,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250828 | 1,798 | 1,824 | 1,798 | 1,819 | 28,800 | -400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250813 | 1,825 | 1,830 | 1,808 | 1,818 | 16,600 | -3,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250818 | 1,810 | 1,818 | 1,800 | 1,818 | 13,000 | 200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20250807 | 1,840 | 1,840 | 1,803 | 1,814 | 26,000 | -21,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250808 | 1,828 | 1,830 | 1,812 | 1,813 | 16,600 | -9,400 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 9% |
| 20250821 | 1,829 | 1,829 | 1,810 | 1,812 | 18,900 | -5,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250815 | 1,816 | 1,822 | 1,801 | 1,810 | 12,800 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250822 | 1,807 | 1,809 | 1,796 | 1,802 | 13,700 | -5,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250827 | 1,794 | 1,819 | 1,787 | 1,795 | 29,200 | 9,100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 8% |
| 20250826 | 1,784 | 1,802 | 1,778 | 1,793 | 20,100 | -8,000 | 101% | ▲ | 5282 | 0 | 0 | 97% | 8% |
| 20250825 | 1,802 | 1,802 | 1,776 | 1,779 | 28,100 | 14,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250801 | 1,698 | 1,728 | 1,693 | 1,728 | 16,900 | -3,700 | 102% | ▲▲ | 2222 | 0 | 3 | 99% | 4% |
| 20250804 | 1,730 | 1,731 | 1,711 | 1,723 | 21,900 | 5,000 | 100% | ▼ | 1117 | 0 | 2 | 99% | 4% |
| 20250729 | 1,705 | 1,707 | 1,690 | 1,707 | 16,800 | -2,500 | 100% | ▲ | 8822 | 0 | 6 | 98% | 6% |
| 20250728 | 1,699 | 1,720 | 1,695 | 1,705 | 19,300 | -11,200 | 100% | -- | 2285 | 0 | 7 | 98% | 6% |
| 20250731 | 1,662 | 1,691 | 1,661 | 1,688 | 20,600 | -61,900 | 102% | ▲ | 8282 | 0 | 4 | 97% | 2% |
| 20250730 | 1,707 | 1,707 | 1,658 | 1,658 | 82,500 | 65,700 | 97% | ▼ | 4717 | 0 | 5 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 24,200 | 7,500 | 20,200 | 500 | 4,000 | 7,000 |
| 2025-08-08 | 26,800 | 5,000 | 19,600 | 0 | 7,200 | 5,000 |
| 2025-08-15 | 25,300 | 4,800 | 19,600 | 0 | 5,700 | 4,800 |
| 2025-08-22 | 31,000 | 4,700 | 19,700 | 0 | 11,300 | 4,700 |