[6864]エヌエフＨＤ:【電子計測器】アナログ回路技術電源試験システムも
Yahoo! 【スタンダード/電気機器】 売上高:90830 当期純利益:4500 総資産:173210 時価:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,313 | 1,335 | 1,313 | 1,318 | 51,700 | -17,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 6% |
| 20250818 | 1,331 | 1,350 | 1,327 | 1,349 | 61,000 | 9,300 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250819 | 1,348 | 1,370 | 1,344 | 1,360 | 93,400 | 32,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20250820 | 1,359 | 1,374 | 1,343 | 1,344 | 58,900 | -34,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20250821 | 1,351 | 1,360 | 1,337 | 1,345 | 24,600 | -34,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250822 | 1,345 | 1,386 | 1,345 | 1,378 | 102,600 | 78,000 | 102% | ▲▲ | 1171 | 10 | 0 | 100% | 8% |
| 20250825 | 1,391 | 1,404 | 1,372 | 1,376 | 85,800 | -16,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250826 | 1,382 | 1,396 | 1,354 | 1,354 | 50,600 | -35,200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250827 | 1,363 | 1,363 | 1,338 | 1,340 | 61,400 | 10,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250828 | 1,346 | 1,346 | 1,310 | 1,321 | 46,100 | -15,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250829 | 1,321 | 1,334 | 1,316 | 1,318 | 19,500 | -26,600 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250901 | 1,306 | 1,314 | 1,278 | 1,280 | 62,200 | 42,700 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 1,281 | 1,293 | 1,274 | 1,285 | 39,400 | -22,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250903 | 1,275 | 1,291 | 1,260 | 1,260 | 57,700 | 18,300 | 98% | ▼ | 7777 | 0 | 4 | 91% | 0% |
| 20250904 | 1,258 | 1,268 | 1,250 | 1,266 | 37,400 | -20,300 | 100% | ▲ | 8882 | 0 | 3 | 92% | 0% |
| 20250905 | 1,263 | 1,277 | 1,263 | 1,277 | 20,300 | -17,100 | 101% | ▲▲ | 2222 | 0 | 2 | 93% | 1% |
| 20250908 | 1,349 | 1,407 | 1,330 | 1,340 | 174,800 | 154,500 | 105% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250909 | 1,358 | 1,400 | 1,336 | 1,343 | 112,000 | -62,800 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 7% |
| 20250910 | 1,347 | 1,353 | 1,314 | 1,332 | 54,000 | -58,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250911 | 1,331 | 1,331 | 1,301 | 1,301 | 51,600 | -2,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250912 | 1,310 | 1,311 | 1,292 | 1,302 | 34,100 | -17,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20250916 | 1,328 | 1,346 | 1,310 | 1,332 | 56,300 | 22,200 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 136,600 | 2% | ▲ | 7,400 |
| 2025-09-10 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 129,200 | 2% | ▲ | |
| 2025-09-08 | 6864 | Barclays Capital Securities Ltd | 29,700 | 0% | ▼ | -6,000 |
| 2025-09-03 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 124,400 | 2% | ▲ | 9,300 |
| 2025-08-28 | 6864 | Barclays Capital Securities Ltd | 35,700 | 1% | ▲ | 2,700 |
| 2025-08-27 | 6864 | Barclays Capital Securities Ltd | 33,000 | 0% | ▼ | -4,900 |
| 2025-08-26 | 6864 | Barclays Capital Securities Ltd | 37,900 | 1% | ▲ | 5,300 |
| 2025-08-25 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 115,100 | 2% | ▲ | 8,800 |
| 2025-08-21 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 106,300 | 2% | ▲ | 4,200 |
| 2025-08-19 | 6864 | モルガン・スタンレーMUFG証券株式会社 | 102,100 | 1% | ▲ | 8,300 |
| 2025-08-18 | 6864 | Barclays Capital Securities Ltd | 32,600 | 0% | ▼ | -5,600 |
| 2025-08-15 | 6864 | Barclays Capital Securities Ltd | 38,200 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 375,500 | 0 | 136,300 | 0 | 239,200 | 0 |
| 2025-08-29 | 374,700 | 0 | 131,200 | 0 | 243,500 | 0 |
| 2025-08-22 | 389,600 | 0 | 160,800 | 0 | 228,800 | 0 |
| 2025-08-15 | 406,500 | 0 | 161,800 | 0 | 244,700 | 0 |