[8226]理経:【情報機器商社】電子・通信関連機器や半導体の輸入販売
Yahoo! 【スタンダード/26卸売業】 売上高:187250 当期純利益:6610 総資産:110840 時価:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 421 | 421 | 412 | 414 | 113,600 | -84,100 | 99% | ▼ | 8828 | 0 | 6 | 96% | 4% |
| 20250930 | 422 | 425 | 412 | 425 | 214,500 | 100,900 | 103% | ▲ | 1411 | 0 | 5 | 98% | 7% |
| 20251001 | 454 | 464 | 441 | 441 | 1,204,500 | 990,000 | 104% | ▲▲ | 1111 | 40 | 13 | 100% | 11% |
| 20251002 | 442 | 446 | 425 | 432 | 503,500 | -701,000 | 98% | ▼ | 8888 | 0 | 3 | 98% | 8% |
| 20251003 | 426 | 442 | 426 | 442 | 270,600 | -232,900 | 102% | ▲ | 8282 | 0 | 2 | 100% | 10% |
| 20251006 | 478 | 479 | 463 | 467 | 678,500 | 407,900 | 106% | ▲▲ | 1111 | 40 | 12 | 100% | 16% |
| 20251007 | 471 | 475 | 456 | 472 | 370,400 | -308,100 | 101% | ▲▲▲ | 8882 | 0 | 11 | 100% | 18% |
| 20251008 | 472 | 475 | 464 | 472 | 344,100 | -26,300 | 100% | -- | 5225 | 0 | 10 | 100% | 18% |
| 20251009 | 475 | 475 | 461 | 464 | 317,700 | -26,400 | 98% | ▼ | 5828 | 0 | 9 | 98% | 16% |
| 20251010 | 458 | 460 | 444 | 444 | 290,400 | -27,300 | 96% | ▼▼ | 8888 | 51 | 6 | 94% | 11% |
| 20251014 | 434 | 443 | 423 | 426 | 449,000 | 158,600 | 96% | ▼▼▼ | 7777 | 24 | 3 | 90% | 6% |
| 20251015 | 431 | 448 | 431 | 448 | 201,300 | -247,700 | 105% | ▲ | 2282 | 0 | 2 | 95% | 12% |
| 20251016 | 456 | 468 | 455 | 460 | 167,400 | -33,900 | 103% | ▲▲ | 2222 | 0 | 3 | 97% | 15% |
| 20251017 | 456 | 464 | 454 | 455 | 175,500 | 8,100 | 99% | ▼ | 7747 | 0 | 2 | 96% | 10% |
| 20251020 | 465 | 488 | 461 | 486 | 609,600 | 434,100 | 107% | ▲ | 1111 | 0 | 3 | 100% | 18% |
| 20251021 | 491 | 494 | 471 | 475 | 472,600 | -137,000 | 98% | ▼ | 2228 | 0 | 3 | 98% | 15% |
| 20251022 | 482 | 512 | 474 | 511 | 662,700 | 190,100 | 108% | ▲ | 1171 | 0 | 1 | 100% | 24% |
| 20251023 | 527 | 609 | 518 | 541 | 6,982,200 | 6,319,500 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 31% |
| 20251024 | 565 | 585 | 547 | 559 | 3,092,400 | -3,889,800 | 103% | ▲▲▲ | 8222 | 0 | 2 | 100% | 35% |
| 20251027 | 612 | 623 | 572 | 617 | 3,247,200 | 154,800 | 110% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 49% |
| 20251028 | 617 | 622 | 564 | 564 | 2,389,600 | -857,600 | 91% | ▼ | 8828 | 22 | 0 | 91% | 33% |
| 20251029 | 572 | 577 | 537 | 545 | 1,215,600 | -1,174,000 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8226 | モルガン・スタンレーMUFG証券株式会社 | 482,400 | 3% | ▲ | 111,400 |
| 2025-10-24 | 8226 | JPM Securities Japan Co Ltd. | 117,700 | 1% | ▲ | 35,700 |
| 2025-10-24 | 8226 | モルガン・スタンレーMUFG証券株式会社 | 371,000 | 2% | ▲ | 112,800 |
| 2025-10-24 | 8226 | GOLDMAN SACHS INTERNATIONAL | 156,900 | 1% | ▲ | 35,600 |
| 2025-10-23 | 8226 | モルガン・スタンレーMUFG証券株式会社 | 258,200 | 2% | ▲ | |
| 2025-10-23 | 8226 | GOLDMAN SACHS INTERNATIONAL | 121,300 | 1% | ▲ | |
| 2025-10-23 | 8226 | JPM Securities Japan Co Ltd. | 82,000 | 1% | ▲ | |
| 2025-10-17 | 8226 | JPM Securities Japan Co Ltd. | 60,300 | 0% | ▼ | -25,200 |
| 2025-10-14 | 8226 | JPM Securities Japan Co Ltd. | 85,500 | 1% | ▲ | 21,600 |
| 2025-10-06 | 8226 | JPM Securities Japan Co Ltd. | 63,900 | 0% | ▼ | -21,000 |
| 2025-10-03 | 8226 | JPM Securities Japan Co Ltd. | 84,900 | 1% | ▲ | |
| 2025-09-30 | 8226 | JPM Securities Japan Co Ltd. | 75,000 | 0% | ▼ | -31,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,470,400 | 0 | 642,300 | 0 | 828,100 | 0 |
| 2025-10-17 | 1,042,400 | 0 | 556,700 | 0 | 485,700 | 0 |
| 2025-10-10 | 1,079,100 | 0 | 517,500 | 0 | 561,600 | 0 |
| 2025-10-03 | 1,085,300 | 0 | 497,700 | 0 | 587,600 | 0 |