[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/卸売業】 売上高:945030 当期純利益:15660 総資産:600440 時価:300億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,720 | 1,760 | 1,716 | 1,760 | 151,200 | 42,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250828 | 1,742 | 1,745 | 1,730 | 1,742 | 54,200 | -30,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250825 | 1,797 | 1,798 | 1,736 | 1,742 | 213,800 | 62,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250827 | 1,726 | 1,738 | 1,713 | 1,738 | 84,200 | -49,000 | 101% | ▲ | 2882 | 0 | 0 | 99% | 11% |
| 20250819 | 1,710 | 1,729 | 1,703 | 1,725 | 157,500 | 14,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250820 | 1,730 | 1,733 | 1,717 | 1,723 | 143,000 | -14,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250826 | 1,734 | 1,734 | 1,718 | 1,720 | 133,200 | -80,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250821 | 1,726 | 1,731 | 1,709 | 1,712 | 109,100 | -33,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250818 | 1,679 | 1,699 | 1,671 | 1,698 | 143,400 | 58,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250806 | 1,671 | 1,678 | 1,656 | 1,671 | 164,400 | -44,700 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 9% |
| 20250805 | 1,656 | 1,675 | 1,638 | 1,667 | 209,100 | 7,000 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 10% |
| 20250807 | 1,663 | 1,677 | 1,636 | 1,667 | 308,300 | 143,900 | 100% | ▼ | 7777 | 0 | 11 | 100% | 9% |
| 20250812 | 1,655 | 1,670 | 1,653 | 1,666 | 147,100 | -110,800 | 101% | ▲ | 8282 | 0 | 9 | 100% | 9% |
| 20250815 | 1,663 | 1,669 | 1,656 | 1,665 | 85,000 | -13,600 | 100% | ▲▲ | 8582 | 0 | 6 | 100% | 9% |
| 20250814 | 1,675 | 1,677 | 1,656 | 1,663 | 98,600 | -3,600 | 100% | ▲ | 8882 | 0 | 7 | 100% | 9% |
| 20250813 | 1,678 | 1,687 | 1,661 | 1,662 | 102,200 | -44,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250804 | 1,627 | 1,659 | 1,616 | 1,659 | 202,100 | 52,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 10% |
| 20250801 | 1,612 | 1,654 | 1,606 | 1,654 | 149,600 | -6,200 | 103% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 10% |
| 20250808 | 1,660 | 1,672 | 1,647 | 1,653 | 257,900 | -50,400 | 99% | ▼▼ | 8288 | 0 | 10 | 99% | 8% |
| 20250731 | 1,574 | 1,612 | 1,570 | 1,612 | 155,800 | 40,500 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 7% |
| 20250730 | 1,560 | 1,579 | 1,560 | 1,570 | 115,300 | 6,400 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20250729 | 1,548 | 1,568 | 1,539 | 1,555 | 108,900 | 40,900 | 101% | ▲ | 1771 | 0 | 4 | 98% | 4% |
| 20250728 | 1,557 | 1,558 | 1,543 | 1,544 | 68,000 | -24,000 | 99% | ▼ | 2228 | 0 | 5 | 97% | 3% |
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 | 167,100 | 22,200 | 95,700 | 0 | 71,400 | 22,200 |
| 2025-08-08 | 175,100 | 24,100 | 101,200 | 0 | 73,900 | 24,100 |
| 2025-08-15 | 172,600 | 18,200 | 101,700 | 0 | 70,900 | 18,200 |
| 2025-08-22 | 175,300 | 20,400 | 107,800 | 0 | 67,500 | 20,400 |