[8023]大興電子:【情報通信機器】情報通信機器販売とシステム開発
Yahoo! 【スタンダード/情報･通信業】 売上高:426900 当期純利益:16830 総資産:268400 時価:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,037 | 1,054 | 1,029 | 1,046 | 54,700 | -182,400 | 102% | ▲ | 8282 | 0 | 5 | 92% | 2% |
| 20250825 | 1,165 | 1,165 | 1,124 | 1,137 | 27,900 | -42,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250820 | 1,125 | 1,140 | 1,110 | 1,111 | 35,600 | -40,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20250815 | 1,085 | 1,085 | 1,068 | 1,073 | 31,400 | -24,200 | 100% | ▼ | 2228 | 0 | 6 | 94% | 5% |
| 20250728 | 1,085 | 1,095 | 1,079 | 1,088 | 17,700 | -16,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 11% |
| 20250821 | 1,115 | 1,139 | 1,113 | 1,126 | 26,900 | -8,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250818 | 1,075 | 1,091 | 1,075 | 1,087 | 23,100 | -8,300 | 101% | ▲ | 2282 | 0 | 5 | 95% | 6% |
| 20250827 | 1,110 | 1,119 | 1,104 | 1,114 | 14,300 | -7,500 | 100% | ▲ | 8582 | 0 | 0 | 96% | 9% |
| 20250729 | 1,092 | 1,094 | 1,078 | 1,079 | 11,000 | -6,700 | 99% | ▼ | 8828 | 0 | 18 | 99% | 10% |
| 20250826 | 1,137 | 1,137 | 1,104 | 1,109 | 21,800 | -6,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250805 | 1,090 | 1,122 | 1,090 | 1,100 | 40,600 | -5,800 | 101% | ▲ | 2282 | 0 | 13 | 100% | 10% |
| 20250730 | 1,079 | 1,095 | 1,078 | 1,092 | 9,100 | -1,900 | 101% | ▲ | 2582 | 0 | 7 | 100% | 12% |
| 20250808 | 1,140 | 1,147 | 1,125 | 1,140 | 47,800 | -1,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250814 | 1,072 | 1,082 | 1,061 | 1,078 | 55,600 | 900 | 103% | ▲▲ | 1111 | 0 | 6 | 95% | 5% |
| 20250806 | 1,104 | 1,129 | 1,104 | 1,120 | 43,500 | 2,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250804 | 1,108 | 1,108 | 1,085 | 1,088 | 46,400 | 3,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250807 | 1,120 | 1,143 | 1,120 | 1,139 | 49,300 | 5,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250828 | 1,104 | 1,115 | 1,099 | 1,104 | 21,100 | 6,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250731 | 1,095 | 1,099 | 1,092 | 1,098 | 25,300 | 16,200 | 101% | ▲▲ | 1111 | 0 | 16 | 100% | 12% |
| 20250801 | 1,099 | 1,113 | 1,099 | 1,105 | 42,900 | 17,600 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 13% |
| 20250822 | 1,138 | 1,161 | 1,121 | 1,159 | 70,600 | 43,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250819 | 1,093 | 1,122 | 1,093 | 1,122 | 75,800 | 52,700 | 103% | ▲▲ | 1111 | 0 | 4 | 98% | 10% |
| 20250812 | 1,052 | 1,078 | 994 | 1,023 | 237,100 | 189,300 | 90% | ▼ | 7777 | 0 | 6 | 90% | 0% |
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 | 487,100 | 4,800 | 415,000 | 0 | 72,100 | 4,800 |
| 2025-08-08 | 477,100 | 6,100 | 401,900 | 0 | 75,200 | 6,100 |
| 2025-08-15 | 246,100 | 5,800 | 167,200 | 0 | 78,900 | 5,800 |
| 2025-08-22 | 194,000 | 6,100 | 148,700 | 0 | 45,300 | 6,100 |