[6648]かわでん:【配電制御設備】顧客仕様に沿ったカスタム製品
Yahoo! 【スタンダード/16電気機器】 売上高:242180 当期純利益:19630 総資産:254290 時価:409億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 9,250 | 9,590 | 9,210 | 9,590 | 16,800 | 2,600 | 104% | ▲ | 1171 | 51 | 0 | 100% | 22% |
| 20251118 | 9,540 | 9,540 | 9,120 | 9,200 | 19,400 | 2,600 | 96% | ▼ | 7717 | 0 | 0 | 96% | 15% |
| 20251119 | 9,140 | 9,270 | 8,810 | 8,920 | 20,800 | 1,400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 11% |
| 20251120 | 9,370 | 9,590 | 9,280 | 9,540 | 26,900 | 6,100 | 107% | ▲ | 1111 | 0 | 0 | 99% | 18% |
| 20251121 | 9,240 | 9,300 | 8,850 | 9,040 | 23,700 | -3,200 | 95% | ▼ | 8888 | 0 | 19 | 94% | 12% |
| 20251125 | 9,190 | 9,320 | 8,920 | 8,920 | 19,600 | -4,100 | 99% | ▼▼ | 2288 | 0 | 18 | 93% | 10% |
| 20251126 | 8,970 | 9,080 | 8,860 | 8,960 | 18,500 | -1,100 | 100% | ▲ | 8882 | 0 | 11 | 93% | 11% |
| 20251127 | 9,000 | 9,220 | 8,950 | 9,130 | 17,400 | -1,100 | 102% | ▲▲ | 2222 | 0 | 10 | 95% | 13% |
| 20251128 | 9,060 | 9,220 | 9,000 | 9,200 | 12,000 | -5,400 | 101% | ▲▲▲ | 5222 | 0 | 14 | 96% | 3% |
| 20251201 | 9,280 | 9,350 | 8,840 | 9,110 | 18,400 | 6,400 | 99% | ▼ | 1717 | 0 | 14 | 95% | 2% |
| 20251202 | 9,160 | 9,170 | 8,940 | 9,010 | 11,600 | -6,800 | 99% | ▼▼ | 8288 | 51 | 13 | 94% | 1% |
| 20251203 | 9,020 | 9,030 | 8,890 | 8,970 | 15,100 | 3,500 | 100% | ▼▼▼ | 7777 | 24 | 6 | 94% | 1% |
| 20251204 | 9,000 | 9,150 | 8,760 | 8,870 | 26,100 | 11,000 | 99% | ▼▼▼▼ | 1777 | 24 | 5 | 92% | 0% |
| 20251205 | 8,810 | 8,940 | 8,720 | 8,840 | 17,200 | -8,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 3 | 92% | 0% |
| 20251208 | 8,880 | 9,180 | 8,880 | 9,040 | 18,300 | 1,100 | 102% | ▲ | 1111 | 0 | 2 | 94% | 2% |
| 20251209 | 9,160 | 9,430 | 9,120 | 9,410 | 26,700 | 8,400 | 104% | ▲▲ | 1111 | 40 | 8 | 98% | 6% |
| 20251210 | 9,450 | 9,500 | 9,300 | 9,500 | 18,100 | -8,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251211 | 9,540 | 9,550 | 9,250 | 9,420 | 14,400 | -3,700 | 99% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20251212 | 9,520 | 9,520 | 9,330 | 9,370 | 8,300 | -6,100 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251215 | 9,430 | 9,470 | 9,350 | 9,470 | 6,100 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251216 | 9,450 | 9,460 | 9,200 | 9,360 | 9,600 | 3,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251217 | 9,500 | 9,600 | 9,370 | 9,520 | 16,100 | 6,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251218 | 9,520 | 9,780 | 9,450 | 9,780 | 18,600 | 2,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 129,400 | 0 | 99,200 | 0 | 30,200 | 0 |
| 2025-12-05 | 132,800 | 0 | 100,400 | 0 | 32,400 | 0 |
| 2025-11-28 | 132,100 | 0 | 98,700 | 0 | 33,400 | 0 |
| 2025-11-21 | 128,500 | 0 | 97,400 | 0 | 31,100 | 0 |