[8007]高島:【建材商社】繊維から脱皮進む電子関連が成長分野
Yahoo! 【プライム/26卸売業】 売上高:945030 当期純利益:15660 総資産:600440 時価:141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 803 | 810 | 800 | 809 | 179,400 | 76,000 | 101% | ▲▲▲▲ | 1111 | 40 | 11 | 47% | 4% |
| 20251021 | 817 | 830 | 814 | 815 | 256,300 | 76,900 | 101% | ▲▲▲▲▲ | 1111 | 40 | 12 | 47% | 4% |
| 20251022 | 819 | 832 | 815 | 831 | 152,600 | -103,700 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 48% | 7% |
| 20251023 | 828 | 834 | 822 | 834 | 126,100 | -26,500 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 48% | 7% |
| 20251024 | 833 | 833 | 824 | 828 | 77,500 | -48,600 | 99% | ▼ | 8228 | 0 | 0 | 48% | 6% |
| 20251027 | 833 | 839 | 827 | 833 | 130,700 | 53,200 | 101% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20251028 | 830 | 837 | 820 | 823 | 144,000 | 13,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251029 | 828 | 828 | 814 | 817 | 97,300 | -46,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251030 | 814 | 828 | 813 | 825 | 150,900 | 53,600 | 101% | ▲ | 4771 | 0 | 3 | 99% | 6% |
| 20251031 | 825 | 828 | 817 | 820 | 73,000 | -77,900 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20251104 | 838 | 857 | 831 | 857 | 472,700 | 399,700 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251105 | 845 | 855 | 832 | 851 | 217,500 | -255,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251106 | 855 | 859 | 851 | 859 | 164,000 | -53,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251107 | 850 | 856 | 847 | 850 | 96,100 | -67,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251110 | 851 | 857 | 849 | 857 | 131,300 | 35,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251111 | 855 | 858 | 846 | 849 | 105,100 | -26,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 9% |
| 20251112 | 854 | 870 | 821 | 828 | 729,500 | 624,400 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 4% |
| 20251113 | 829 | 842 | 829 | 842 | 136,200 | -593,300 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251114 | 836 | 848 | 835 | 840 | 150,400 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251117 | 839 | 841 | 829 | 832 | 103,900 | -46,500 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251118 | 831 | 833 | 824 | 828 | 130,500 | 26,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251119 | 831 | 831 | 821 | 821 | 122,700 | -7,800 | 99% | ▼▼▼▼ | 8858 | 24 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 8007 | GOLDMAN SACHS INTERNATIONAL | 166,552 | 0% | ▼ | -10,000 |
| 2025-11-13 | 8007 | GOLDMAN SACHS INTERNATIONAL | 176,552 | 1% | ▲ | 27,000 |
| 2025-11-10 | 8007 | GOLDMAN SACHS INTERNATIONAL | 149,552 | 0% | ▼ | -24,400 |
| 2025-10-30 | 8007 | GOLDMAN SACHS INTERNATIONAL | 173,952 | 1% | ▼ | -40,800 |
| 2025-10-29 | 8007 | モルガン・スタンレーMUFG証券株式会社 | 166,846 | 0% | ▼ | -33,800 |
| 2025-10-29 | 8007 | GOLDMAN SACHS INTERNATIONAL | 214,752 | 1% | ▼ | -29,600 |
| 2025-10-27 | 8007 | GOLDMAN SACHS INTERNATIONAL | 244,352 | 1% | ▲ | 7,200 |
| 2025-10-24 | 8007 | GOLDMAN SACHS INTERNATIONAL | 237,152 | 1% | ▼ | -3,700 |
| 2025-10-23 | 8007 | GOLDMAN SACHS INTERNATIONAL | 240,852 | 1% | ▲ | 8,400 |
| 2025-10-21 | 8007 | モルガン・スタンレーMUFG証券株式会社 | 200,646 | 1% | ▼ | -31,000 |
| 2025-10-21 | 8007 | GOLDMAN SACHS INTERNATIONAL | 232,452 | 1% | ▼ | -18,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 318,700 | 30,800 | 173,100 | 0 | 145,600 | 30,800 |
| 2025-11-07 | 344,900 | 27,500 | 199,900 | 0 | 145,000 | 27,500 |
| 2025-10-31 | 371,100 | 26,900 | 189,200 | 0 | 181,900 | 26,900 |
| 2025-10-24 | 381,400 | 21,700 | 190,100 | 0 | 191,300 | 21,700 |