[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:138億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 813 | 815 | 799 | 800 | 293,400 | 148,800 | 100% | ▼ | 1117 | 0 | 0 | 46% | 1% |
20250926 | 1,715 | 1,725 | 1,705 | 1,725 | 237,800 | 124,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
20250908 | 1,768 | 1,769 | 1,739 | 1,741 | 253,500 | 123,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
20251001 | 815 | 816 | 789 | 791 | 315,900 | 57,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 45% | 0% |
20250918 | 1,679 | 1,679 | 1,652 | 1,661 | 210,400 | 49,000 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250924 | 1,685 | 1,692 | 1,674 | 1,686 | 152,700 | 46,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
20250929 | 832 | 837 | 819 | 835 | 278,200 | 40,400 | 48% | ▼ | 7777 | 0 | 0 | 47% | 0% |
20250911 | 1,721 | 1,721 | 1,697 | 1,697 | 184,100 | 35,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
20250909 | 1,741 | 1,753 | 1,717 | 1,723 | 271,800 | 18,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
20250916 | 1,690 | 1,696 | 1,665 | 1,688 | 182,700 | 7,700 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
20250912 | 1,703 | 1,710 | 1,685 | 1,689 | 175,000 | -9,100 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
20250930 | 833 | 834 | 818 | 818 | 258,500 | -19,700 | 98% | ▼▼ | 8828 | 0 | 0 | 46% | 0% |
20251003 | 790 | 805 | 790 | 804 | 144,600 | -20,700 | 101% | ▲▲ | 2282 | 0 | 0 | 46% | 2% |
20250917 | 1,688 | 1,695 | 1,672 | 1,676 | 161,400 | -21,300 | 99% | ▼▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
20250922 | 1,678 | 1,689 | 1,672 | 1,678 | 106,400 | -25,800 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
20250925 | 1,691 | 1,705 | 1,689 | 1,702 | 113,700 | -39,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 97% | 2% |
20251007 | 796 | 802 | 790 | 797 | 222,700 | -70,700 | 100% | ▼▼ | 8888 | 0 | 0 | 46% | 1% |
20250919 | 1,662 | 1,678 | 1,662 | 1,669 | 132,200 | -78,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
20251008 | 793 | 806 | 793 | 800 | 140,900 | -81,800 | 100% | ▲ | 2282 | 51 | 0 | 46% | 1% |
20250910 | 1,729 | 1,729 | 1,710 | 1,716 | 149,000 | -122,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
20251002 | 791 | 796 | 787 | 795 | 165,300 | -150,600 | 101% | ▲ | 8882 | 0 | 0 | 45% | 1% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-10 | 8007 | GOLDMAN SACHS INTERNATIONAL | 105,576 | 1% | ▲ | 17,900 |
2025-09-12 | 8007 | Barclays Bank PLC | 129,100 | 1% | ▲ | |
2025-09-17 | 8007 | Barclays Bank PLC | 178,400 | 1% | ▲ | 49,300 |
2025-09-19 | 8007 | モルガン・スタンレーMUFG証券株式会社 | 112,423 | 1% | ▲ | |
2025-09-19 | 8007 | Barclays Bank PLC | 211,800 | 1% | ▲ | 33,400 |
2025-09-30 | 8007 | モルガン・スタンレーMUFG証券株式会社 | 140,123 | 1% | ▲ | 27,700 |
2025-10-01 | 8007 | モルガン・スタンレーMUFG証券株式会社 | 250,246 | 1% | ▼ | 110,123 |
2025-10-01 | 8007 | Barclays Bank PLC | 352,800 | 1% | ▼ | 141,000 |
2025-10-02 | 8007 | Barclays Bank PLC | 266,800 | 1% | ▼ | -86,000 |
2025-10-02 | 8007 | GOLDMAN SACHS INTERNATIONAL | 201,352 | 1% | ▼ | 95,776 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 246,700 | 25,000 | 119,000 | 0 | 127,700 | 25,000 |
2025-09-19 | 258,500 | 22,600 | 118,000 | 0 | 140,500 | 22,600 |
2025-09-26 | 216,300 | 72,200 | 110,900 | 0 | 105,400 | 72,200 |
2025-10-03 | 431,900 | 34,500 | 214,500 | 0 | 217,400 | 34,500 |