[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:144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 833 | 835 | 820 | 820 | 135,300 | 4,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 0% |
| 20251119 | 831 | 831 | 821 | 821 | 122,700 | -7,800 | 99% | ▼▼▼▼ | 8858 | 24 | 0 | 96% | 0% |
| 20251120 | 828 | 829 | 824 | 824 | 127,300 | 4,600 | 100% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20251112 | 854 | 870 | 821 | 828 | 729,500 | 624,400 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 4% |
| 20251118 | 831 | 833 | 824 | 828 | 130,500 | 26,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251117 | 839 | 841 | 829 | 832 | 103,900 | -46,500 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251121 | 818 | 832 | 816 | 832 | 130,500 | 3,200 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251203 | 843 | 843 | 832 | 835 | 63,900 | -7,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251205 | 839 | 843 | 836 | 836 | 76,700 | 27,900 | 99% | ▼ | 1147 | 0 | 0 | 98% | 2% |
| 20251210 | 842 | 845 | 839 | 839 | 128,900 | 0% | -- | 0 | % | % | |||
| 20251209 | 840 | 843 | 836 | 839 | 38,000 | -19,500 | 100% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251202 | 845 | 845 | 837 | 839 | 71,100 | -13,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251114 | 836 | 848 | 835 | 840 | 150,400 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251126 | 825 | 841 | 825 | 841 | 155,900 | 20,600 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251204 | 839 | 841 | 835 | 841 | 48,800 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251113 | 829 | 842 | 829 | 842 | 136,200 | -593,300 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251201 | 859 | 859 | 843 | 843 | 84,600 | -24,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 3% |
| 20251208 | 839 | 843 | 835 | 843 | 57,500 | -19,200 | 101% | ▲ | 5852 | 0 | 0 | 98% | 3% |
| 20251111 | 855 | 858 | 846 | 849 | 105,100 | -26,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 9% |
| 20251127 | 841 | 851 | 839 | 851 | 95,100 | -60,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251128 | 847 | 859 | 847 | 857 | 108,900 | 13,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251110 | 851 | 857 | 849 | 857 | 131,300 | 35,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
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 |
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 |
| 2025-11-21 | 316,000 | 23,700 | 171,600 | 0 | 144,400 | 23,700 |
| 2025-11-28 | 283,500 | 23,300 | 168,200 | 0 | 115,300 | 23,300 |
| 2025-12-05 | 276,200 | 31,400 | 168,000 | 0 | 108,200 | 31,400 |