[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:286億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250822 | 1,720 | 1,760 | 1,716 | 1,760 | 151,200 | 42,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250905 | 1,769 | 1,775 | 1,750 | 1,758 | 130,200 | 31,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250904 | 1,750 | 1,767 | 1,748 | 1,762 | 98,900 | -61,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250903 | 1,745 | 1,765 | 1,733 | 1,753 | 160,400 | 58,400 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250818 | 1,679 | 1,699 | 1,671 | 1,698 | 143,400 | 58,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250902 | 1,747 | 1,748 | 1,728 | 1,742 | 102,000 | -43,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250908 | 1,768 | 1,769 | 1,739 | 1,741 | 253,500 | 123,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250901 | 1,750 | 1,754 | 1,725 | 1,735 | 145,000 | 66,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250829 | 1,740 | 1,747 | 1,729 | 1,745 | 78,400 | 24,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250828 | 1,742 | 1,745 | 1,730 | 1,742 | 54,200 | -30,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250827 | 1,726 | 1,738 | 1,713 | 1,738 | 84,200 | -49,000 | 101% | ▲ | 2882 | 0 | 0 | 99% | 11% |
| 20250825 | 1,797 | 1,798 | 1,736 | 1,742 | 213,800 | 62,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250821 | 1,726 | 1,731 | 1,709 | 1,712 | 109,100 | -33,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250826 | 1,734 | 1,734 | 1,718 | 1,720 | 133,200 | -80,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250909 | 1,741 | 1,753 | 1,717 | 1,723 | 271,800 | 18,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250910 | 1,729 | 1,729 | 1,710 | 1,716 | 149,000 | -122,800 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20250911 | 1,721 | 1,721 | 1,697 | 1,697 | 184,100 | 35,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250912 | 1,703 | 1,710 | 1,685 | 1,689 | 175,000 | -9,100 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250916 | 1,690 | 1,696 | 1,665 | 1,688 | 182,700 | 7,700 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250917 | 1,688 | 1,695 | 1,672 | 1,676 | 161,400 | -21,300 | 99% | ▼▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20250918 | 1,679 | 1,679 | 1,652 | 1,661 | 210,400 | 49,000 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 8007 | GOLDMAN SACHS INTERNATIONAL | 87,676 | 1% | ▲ | |
| 2025-09-10 | 8007 | GOLDMAN SACHS INTERNATIONAL | 105,576 | 1% | ▲ | 17,900 |
| 2025-09-12 | 8007 | Barclays Bank PLC | 129,100 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 175,300 | 20,400 | 107,800 | 0 | 67,500 | 20,400 |
| 2025-08-29 | 200,900 | 19,600 | 115,400 | 0 | 85,500 | 19,600 |
| 2025-09-05 | 202,100 | 21,500 | 115,400 | 0 | 86,700 | 21,500 |
| 2025-09-12 | 246,700 | 25,000 | 119,000 | 0 | 127,700 | 25,000 |