[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 420 | 431 | 419 | 428 | 479,900 | 307,400 | 103% | ▲▲▲ | 1111 | 41 | 18 | 100% | 13% |
| 20250909 | 436 | 444 | 426 | 432 | 545,000 | 65,100 | 101% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 10% |
| 20250910 | 437 | 437 | 412 | 413 | 405,000 | -140,000 | 96% | ▼ | 8828 | 0 | 17 | 96% | 4% |
| 20250911 | 418 | 419 | 413 | 413 | 171,200 | -233,800 | 100% | -- | 8285 | 0 | 13 | 96% | 4% |
| 20250912 | 415 | 415 | 405 | 408 | 281,200 | 110,000 | 99% | ▼ | 7777 | 0 | 12 | 94% | 3% |
| 20250916 | 408 | 415 | 404 | 410 | 193,000 | -88,200 | 100% | ▲ | 5882 | 0 | 5 | 95% | 3% |
| 20250917 | 410 | 410 | 400 | 401 | 212,500 | 19,500 | 98% | ▼ | 7717 | 0 | 10 | 93% | 1% |
| 20250918 | 406 | 413 | 403 | 413 | 251,300 | 38,800 | 103% | ▲ | 1171 | 0 | 2 | 96% | 4% |
| 20250919 | 418 | 428 | 409 | 428 | 516,500 | 265,200 | 104% | ▲▲ | 1111 | 40 | 8 | 99% | 8% |
| 20250922 | 428 | 436 | 424 | 430 | 298,900 | -217,600 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20250924 | 435 | 455 | 424 | 428 | 962,400 | 663,500 | 100% | ▼ | 1417 | 0 | 9 | 99% | 8% |
| 20250925 | 427 | 427 | 412 | 413 | 284,400 | -678,000 | 96% | ▼▼ | 8888 | 0 | 8 | 96% | 4% |
| 20250926 | 413 | 425 | 413 | 418 | 197,700 | -86,700 | 101% | ▲ | 8282 | 0 | 4 | 97% | 5% |
| 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 | 0 | 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 | 0 | 100% | 16% |
| 20251007 | 471 | 475 | 456 | 472 | 370,400 | -308,100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 18% |
| 20251008 | 472 | 475 | 464 | 472 | 344,100 | -26,300 | 100% | -- | 5225 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-24 | 8226 | JPM Securities Japan Co Ltd. | 106,600 | 1% | ▼ | -15,100 |
| 2025-09-19 | 8226 | JPM Securities Japan Co Ltd. | 121,700 | 1% | ▼ | -53,300 |
| 2025-09-18 | 8226 | JPM Securities Japan Co Ltd. | 175,000 | 1% | ▼ | |
| 2025-09-16 | 8226 | JPM Securities Japan Co Ltd. | 209,000 | 1% | ▼ | -16,800 |
| 2025-09-10 | 8226 | JPM Securities Japan Co Ltd. | 225,800 | 1% | ▲ | 26,600 |
| 2025-09-09 | 8226 | JPM Securities Japan Co Ltd. | 199,200 | 1% | ▼ | -4,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,085,300 | 0 | 497,700 | 0 | 587,600 | 0 |
| 2025-09-26 | 1,166,000 | 0 | 491,400 | 0 | 674,600 | 0 |
| 2025-09-19 | 1,187,400 | 0 | 494,800 | 0 | 692,600 | 0 |
| 2025-09-12 | 1,238,500 | 0 | 540,500 | 0 | 698,000 | 0 |