7952--河合楽-【その他製品】【楽器】楽器製造に経営資源集中海外工場も拡大
売上高:801920-当期純利益:27820-総資産:735380-時価:24250107----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501202,9503,0102,9452,9928,30078103%101%81%99%100%106%99%104%
202501212,9923,0002,9732,9773,200-1599%99%39%100%101%107%98%103%
202501222,9873,0352,9772,9779,7000100%100%303%--99%101%107%98%103%
202501232,9772,9772,9062,94513,200-3299%99%136%102%104%109%97%102%
202501242,9453,0052,9452,9975,90052102%102%45%99%101%106%99%104%
202501273,0253,0252,9902,9906,800-7100%99%115%101%101%107%99%104%
202501282,9903,0202,9903,0056,30015101%101%93%99%98%106%99%104%
202501293,0103,0102,9712,9715,400-3499%99%86%102%100%107%98%102%
202501302,9913,0602,9883,0559,10084103%102%169%99%99%105%100%105%
202501313,0553,0552,9793,0305,000-2599%99%55%99%102%107%99%104%
202502032,9923,0202,9502,9507,900-8097%99%158%▼▼99%103%108%97%101%
202502042,9642,9682,9302,9305,300-2099%99%67%▼▼▼103%108%111%96%101%
202502052,9013,0002,9012,98814,40058102%103%272%103%106%109%98%103%
202502062,9533,0302,9533,0306,90042101%103%48%▲▲101%104%106%99%104%
202502073,0303,0903,0203,05011,70020101%101%170%▲▲▲101%104%107%100%105%
202502103,0153,0953,0153,0559,1005100%101%78%▲▲▲▲102%103%105%100%105%
202502123,0803,1553,0753,13018,10075102%102%199%▲▲▲▲▲99%102%103%100%107%
202502133,1403,1453,0603,12010,000-10100%99%55%101%103%103%100%107%
202502143,1203,1403,1003,14024,10020101%101%241%102%104%105%100%108%
202502173,0703,2103,0603,12529,700-15100%102%123%102%98%104%100%107%
202502183,1253,2403,1253,18518,10060102%102%61%101%96%103%100%109%
202502193,1603,2553,1603,20014,70015100%101%81%▲▲100%95%102%100%109%
202502203,2003,2153,1703,19014,000-10100%100%95%101%101%108%100%109%
202502253,0303,1103,0253,07512,100-11596%101%86%▼▼99%101%107%96%105%
202502263,0403,0402,9893,0159,900-6098%99%82%▼▼▼101%103%108%94%103%
202502273,0153,0653,0103,0454,30030101%101%43%100%104%107%95%104%
202502283,0453,1203,0353,05015,7005100%100%365%▲▲99%104%105%95%104%
202503033,1003,1453,0703,07010,30020101%99%66%▲▲▲100%105%106%96%105%
202503043,0803,1303,0653,0758,0005100%100%78%▲▲▲▲101%105%106%96%105%
202503053,0853,1303,0603,1108,70035101%101%109%▲▲▲▲▲102%104%103%97%106%
202503063,1103,1803,1003,17016,50060102%102%190%▲▲▲▲▲▲101%100%98%99%108%
202503073,1703,2403,1353,21516,60045101%101%101%▲▲▲▲▲▲▲100%98%96%100%108%
202503103,2153,2603,2003,22516,40010100%100%99%▲▲▲▲▲▲▲▲101%99%97%100%107%
202503113,1953,2453,1703,22012,200-5100%101%74%99%99%94%100%107%
202503123,2203,2303,1503,18512,000-3599%99%98%▼▼100%103%93%99%106%
202503133,1653,1703,1253,1555,200-3099%100%43%▼▼▼100%103%91%98%105%
202503143,1503,1503,1103,1509,400-5100%100%181%▼▼▼▼99%101%90%98%104%
202503173,1703,1753,1203,1306,600-2099%99%70%▼▼▼▼▼102%99%91%97%104%
202503183,1303,2053,1303,2009,60070102%102%145%103%98%87%99%106%
202503193,1703,3003,1703,26011,20060102%103%117%▲▲98%95%83%100%108%
202503213,2553,2553,1753,19511,400-6598%98%102%96%96%85%98%106%
202503243,1703,1703,0403,04021,400-15595%96%188%▼▼102%96%89%93%101%
202503253,0403,1103,0103,10027,40060102%102%128%100%92%87%95%103%
202503263,0903,1003,0353,08521,700-15100%100%79%99%93%88%95%102%
202503273,0603,0602,9953,03524,400-5098%99%112%▼▼99%96%91%93%100%
202503282,9502,9652,9002,93317,600-10297%99%72%▼▼▼98%95%93%90%100%
202503312,9002,9012,8322,85312,500-8097%98%71%▼▼▼▼99%92%94%88%100%
202504012,8532,8702,8202,8208,300-3399%99%66%▼▼▼▼▼100%87%95%87%100%
202504022,8452,8572,8122,8469,20026101%100%111%99%90%96%87%101%
202504032,7962,8002,7322,75914,200-8797%99%154%98%94%0%85%100%
202504042,6842,7482,5272,62733,900-13295%98%239%▼▼100%105%0%81%100%
202504082,5002,5672,4722,48815,700-13995%100%46%▼▼▼101%110%0%76%100%
202504092,3882,4782,3202,41630,300-7297%101%193%▼▼▼▼97%101%0%74%100%
202504102,5902,5902,4852,52121,800105104%97%72%102%109%0%77%104%
202504112,3792,4402,3492,43032,500-9196%102%149%105%109%0%75%101%
202504142,4802,6202,4662,61332,900183108%105%101%100%103%0%80%108%
202504152,6102,7522,5772,61524,8002100%100%75%▲▲96%0%0%80%108%
202504162,6602,6602,5502,5608,900-5598%96%36%102%0%0%79%106%
202504172,5452,6032,5452,5919,90031101%102%111%103%0%0%79%107%
202504182,6022,6922,6022,69111,900100104%103%120%▲▲%%%84%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-113,60011,1005004,8003,1006,300
2025-04-044,80013,5006005,9004,2007,600
2025-03-285,20013,1006006,2004,6006,900
2025-03-217,50010,8002,1007,0005,4003,800
2025-03-146,7005,4001,3003,3005,4002,100
2025-03-076,6005,5009003,1005,7002,400
2025-02-286,0008,0007003,1005,3004,900
2025-02-218,3007,7008003,4007,5004,300
2025-02-149,7005,4007003,3009,0002,100
2025-02-074,7004,2005003,3004,200900
2025-01-313,7004,5005003,6003,200900
2025-01-244,3004,8005003,3003,8001,500
2025-01-174,8004,9005003,2004,3001,700
2025-01-105,4004,5005003,0004,9001,500
2024-12-273,9004,4005003,0003,4001,400
2024-12-208,8006,50003,3008,8003,200
2024-12-139,8007,00003,6009,8003,400
2024-12-069,8005,20003,2009,8002,000
2024-11-296,3005,3001003,2006,2002,100
2024-11-228,4005,3001003,6008,3001,700
2024-11-159,3006,2001003,6009,2002,600
2024-11-086,5007,20003,5006,5003,700
2024-11-015,7007,90003,5005,7004,400
2024-10-255,1008,10003,5005,1004,600
2024-10-184,2008,40003,5004,2004,900
2024-10-114,5008,30003,5004,5004,800
2024-10-045,5005,90003,3005,5002,600
2024-09-278,3005,7001,1003,2007,2002,500
2024-09-209,5006,5003,5003,3006,0003,200
2024-09-136,8008,3002,3003,8004,5004,500
2024-09-067,90011,0001,6003,6006,3007,400
2024-08-306,1009,9005003,6005,6006,300
2024-08-236,90012,9004003,7006,5009,200
2024-08-166,1008,5002003,8005,9004,700
2024-08-096,0008,70003,8006,0004,900
2024-08-024,30025,90010021,1004,2004,800
2024-07-264,40027,900021,4004,4006,500
2024-07-194,00034,500031,9004,0002,600
2024-07-123,90037,600035,0003,9002,600
2024-07-054,90043,200037,4004,9005,800
2024-06-284,90050,300047,0004,9003,300
2024-06-214,90049,800046,8004,9003,000
2024-06-143,50050,300046,8003,5003,500
2024-06-073,60049,200046,7003,6002,500
2024-05-313,00049,40050046,8002,5002,600
2024-05-243,00049,00050046,8002,5002,200
2024-05-173,20048,000046,4003,2001,600
2024-05-102,50049,200046,6002,5002,600
2024-05-022,10051,900047,5002,1004,400
2024-04-262,50052,000047,5002,5004,500
2024-04-192,10054,100047,6002,1006,500
2024-04-122,00056,400049,4002,0007,000
2024-04-052,10056,700049,1002,1007,600
2024-03-292,80055,70020049,1002,6006,600
2024-03-223,40058,90090049,4002,5009,500
2024-03-152,70056,70050049,1002,2007,600
2024-03-0890057,80020050,2007007,600
2024-03-011,00060,50010051,3009009,200
2024-02-2270058,800050,4007008,400
2024-02-162,10056,80010048,9002,0007,900
2024-02-091,40055,400048,7001,4006,700
2024-02-022,20055,30010048,7002,1006,600
2024-01-262,80056,20010048,7002,7007,500
2024-01-192,10056,50010048,7002,0007,800
2024-01-121,60057,10010049,7001,5007,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-01-28 Barclays Capital Securities Ltd44,9000.49%-7002,9903,0202,9903,0056,300
2024-11-18 モルガン・スタンレーMUFG証券株式会社40,8800.45%-9,5472,9283,1202,9103,04036,600
2024-11-13 モルガン・スタンレーMUFG証券株式会社50,4270.55%-11,7002,7302,8222,7302,81918,900
2024-11-05 モルガン・スタンレーMUFG証券株式会社62,1270.68%-9,5002,7542,7752,7272,77111,400
2024-10-25 モルガン・スタンレーMUFG証券株式会社71,6270.79%-7002,7492,7592,6992,72511,100
2024-10-23 モルガン・スタンレーMUFG証券株式会社72,3270.80%7,3492,7532,7602,7142,7146,700
2024-10-11 Barclays Capital Securities Ltd45,6000.50%6002,7362,7602,7092,72011,800
2024-10-10 Barclays Capital Securities Ltd45,0000.49%-3002,7992,7992,7202,73623,500
2024-10-09 MERRILL LYNCH INTERNATIONAL43,3000.48%-1,9002,8552,8552,7592,78937,000
2024-10-08 MERRILL LYNCH INTERNATIONAL45,2000.50%2,8882,8882,7892,80521,000
2024-10-02 MERRILL LYNCH INTERNATIONAL44,6180.49%-6002,8972,9092,8092,81619,200
2024-10-01 MERRILL LYNCH INTERNATIONAL45,2180.50%9912,9002,9112,8502,88212,100
2024-09-27 MERRILL LYNCH INTERNATIONAL44,2270.49%-2,2002,9092,9682,9092,92821,500
2024-09-27 モルガン・スタンレーMUFG証券株式会社64,9780.72%6,6002,9092,9682,9092,92821,500
2024-09-26 MERRILL LYNCH INTERNATIONAL46,4270.51%-6,3002,9112,9112,8492,88227,600
2024-09-25 MERRILL LYNCH INTERNATIONAL52,7270.58%-2,6002,9592,9902,8802,89216,400
2024-09-24 Barclays Capital Securities Ltd45,3000.50%6002,9703,0052,9462,95117,500
2024-09-24 MERRILL LYNCH INTERNATIONAL55,3270.61%1,7002,9703,0052,9462,95117,500
2024-09-20 モルガン・スタンレーMUFG証券株式会社58,3780.64%10,2252,9792,9982,9512,96224,000
2024-09-20 MERRILL LYNCH INTERNATIONAL53,6270.59%8002,9792,9982,9512,96224,000
2024-09-19 Barclays Capital Securities Ltd44,7000.49%-4002,8882,9562,8722,94127,200
2024-09-19 MERRILL LYNCH INTERNATIONAL52,8270.58%1,1002,8882,9562,8722,94127,200
2024-09-18 Barclays Capital Securities Ltd45,1000.50%2,8282,8862,8082,86021,400
2024-09-18 MERRILL LYNCH INTERNATIONAL51,7270.57%3,4002,8282,8862,8082,86021,400
2024-09-17 MERRILL LYNCH INTERNATIONAL48,3270.53%1,9002,8812,8852,7232,77838,400
2024-09-17 モルガン・スタンレーMUFG証券株式会社48,1530.53%2,8812,8852,7232,77838,400
2024-09-12 MERRILL LYNCH INTERNATIONAL46,4270.51%1,1002,8122,8972,7862,83638,300
2024-09-11 MERRILL LYNCH INTERNATIONAL45,3270.50%2,7222,8042,7062,74625,900

TDnet更新情報

EDINEt更新情報

企業サイト更新情報