[285A]キオクシア:【メモリ】メモリーおよびSSDなど関連製品の開発・製造
Yahoo! 【プライム/16電気機器】 売上高:17064600 当期純利益:2723150 総資産:29196800 時価:99510億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 11,500 | 11,555 | 10,615 | 10,675 | 34,828,800 | 3,215,600 | 94% | ▼ | 1717 | 0 | 5 | 94% | 23% |
| 20251230 | 10,400 | 10,705 | 10,330 | 10,435 | 24,698,700 | -10,130,100 | 98% | ▼▼ | 8888 | 0 | 2 | 91% | 20% |
| 20260105 | 11,350 | 11,725 | 11,205 | 11,350 | 34,412,800 | 9,714,100 | 109% | ▲ | 1111 | 0 | 3 | 99% | 31% |
| 20260106 | 11,500 | 11,600 | 10,945 | 11,600 | 33,475,000 | -937,800 | 102% | ▲▲ | 8822 | 0 | 2 | 100% | 34% |
| 20260107 | 13,600 | 13,860 | 12,690 | 12,690 | 55,073,900 | 21,598,900 | 109% | ▲▲▲ | 1111 | 41 | 7 | 100% | 46% |
| 20260108 | 13,400 | 13,500 | 13,000 | 13,000 | 28,204,400 | -26,869,500 | 102% | ▲▲▲▲ | 8282 | 0 | 6 | 100% | 50% |
| 20260109 | 12,730 | 12,980 | 12,235 | 12,690 | 30,583,300 | 2,378,900 | 98% | ▼ | 7777 | 0 | 2 | 98% | 46% |
| 20260113 | 13,690 | 13,875 | 13,330 | 13,685 | 26,424,900 | -4,158,400 | 108% | ▲ | 2222 | 0 | 4 | 100% | 58% |
| 20260114 | 13,875 | 13,925 | 13,025 | 13,280 | 28,070,200 | 1,645,300 | 97% | ▼ | 1717 | 0 | 3 | 97% | 53% |
| 20260115 | 13,150 | 13,700 | 13,125 | 13,630 | 21,908,300 | -6,161,900 | 103% | ▲ | 8282 | 0 | 2 | 100% | 57% |
| 20260116 | 13,890 | 14,790 | 13,705 | 14,750 | 36,880,600 | 14,972,300 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 70% |
| 20260119 | 14,300 | 15,270 | 14,230 | 15,210 | 27,534,100 | -9,346,500 | 103% | ▲▲▲ | 2222 | 0 | 1 | 100% | 64% |
| 20260120 | 15,210 | 15,670 | 14,675 | 15,205 | 31,050,200 | 3,516,100 | 100% | ▼ | 1117 | 0 | 2 | 100% | 63% |
| 20260121 | 15,570 | 16,790 | 15,565 | 16,500 | 43,316,000 | 12,265,800 | 109% | ▲ | 1111 | 0 | 1 | 100% | 77% |
| 20260122 | 18,195 | 18,490 | 17,270 | 17,910 | 41,559,800 | -1,756,200 | 109% | ▲▲ | 2222 | 0 | 0 | 100% | 80% |
| 20260123 | 17,500 | 17,970 | 17,090 | 17,335 | 28,588,800 | -12,971,000 | 97% | ▼ | 8888 | 0 | 3 | 97% | 74% |
| 20260126 | 17,200 | 17,875 | 17,095 | 17,450 | 29,697,700 | 1,108,900 | 101% | ▲ | 7171 | 0 | 2 | 97% | 67% |
| 20260127 | 17,495 | 18,450 | 17,400 | 18,450 | 28,112,500 | -1,585,200 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 77% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 285A | GOLDMAN SACHS INTERNATIONAL | 24,382,573 | 4% | ▲ | 667,695 |
| 2026-01-22 | 285A | GOLDMAN SACHS INTERNATIONAL | 23,714,878 | 4% | ▼ | -1,159,265 |
| 2026-01-21 | 285A | GOLDMAN SACHS INTERNATIONAL | 24,874,143 | 5% | ▼ | -1,497,811 |
| 2026-01-20 | 285A | GOLDMAN SACHS INTERNATIONAL | 26,371,954 | 5% | ▼ | -1,466,970 |
| 2026-01-19 | 285A | GOLDMAN SACHS INTERNATIONAL | 27,838,924 | 5% | ▼ | 27,838,924 |
| 2026-01-16 | 285A | GOLDMAN SACHS INTERNATIONAL | 29,236,967 | 5% | ▼ | |
| 2026-01-16 | 285A | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -29,617,590 |
| 2026-01-15 | 285A | GOLDMAN SACHS INTERNATIONAL | 29,617,590 | 5% | ▲ | 1,385,231 |
| 2026-01-14 | 285A | GOLDMAN SACHS INTERNATIONAL | 28,232,359 | 5% | ▲ | 2,845,673 |
| 2026-01-13 | 285A | GOLDMAN SACHS INTERNATIONAL | 25,386,686 | 5% | ▲ | 2,642,558 |
| 2026-01-09 | 285A | GOLDMAN SACHS INTERNATIONAL | 22,744,128 | 4% | ▲ | 3,117,730 |
| 2026-01-08 | 285A | GOLDMAN SACHS INTERNATIONAL | 19,626,398 | 4% | ▲ | 2,788,100 |
| 2026-01-07 | 285A | GOLDMAN SACHS INTERNATIONAL | 16,838,298 | 3% | ▲ | 4,865,615 |
| 2026-01-06 | 285A | GOLDMAN SACHS INTERNATIONAL | 11,972,683 | 2% | ▲ | 3,204,073 |
| 2026-01-05 | 285A | GOLDMAN SACHS INTERNATIONAL | 8,768,610 | 2% | ▲ | 3,340,154 |
| 2025-12-30 | 285A | GOLDMAN SACHS INTERNATIONAL | 5,428,456 | 1% | ▲ | 2,438,795 |
| 2025-12-29 | 285A | GOLDMAN SACHS INTERNATIONAL | 2,989,661 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 12,422,900 | 1,692,200 | 8,117,200 | 208,100 | 4,305,700 | 1,484,100 |
| 2026-01-16 | 12,808,700 | 2,421,400 | 8,946,000 | 299,400 | 3,862,700 | 2,122,000 |
| 2026-01-09 | 13,652,500 | 1,823,700 | 8,705,200 | 208,100 | 4,947,300 | 1,615,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-26 16:43 | S100XD6U | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 変更報告書 |
| 2025-12-03 10:31 | S100X79J | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 変更報告書 |
| 2025-10-24 16:00 | S100WWX0 | 株式会社 東芝 | 変更報告書 |
| 2025-10-22 16:00 | S100WWHQ | 株式会社 東芝 | 変更報告書 |
| 2025-10-20 16:00 | S100WW2M | 株式会社 東芝 | 変更報告書 |
| 2025-10-16 16:00 | S100WVPQ | 株式会社 東芝 | 変更報告書 |
| 2025-10-08 16:00 | S100WU2Y | 株式会社 東芝 | 変更報告書 |
| 2025-10-06 16:00 | S100WTL5 | 株式会社 東芝 | 変更報告書 |
| 2025-10-02 16:00 | S100WSZE | 株式会社 東芝 | 変更報告書 |
| 2025-09-30 16:00 | S100WRVE | 株式会社 東芝 | 変更報告書 |
| 2025-09-25 16:00 | S100WR99 | 株式会社 東芝 | 変更報告書 |
| 2025-08-06 13:24 | S100WH23 | 株式会社 東芝 | 変更報告書 |
| 2025-04-24 14:47 | S100VO2R | 株式会社 東芝 | 変更報告書 |
| 2025-01-17 12:02 | S100V3TO | 株式会社 東芝 | 変更報告書 |
| 2024-12-25 10:32 | S100UYPF | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 大量保有報告書 |
| 2024-12-24 12:27 | S100V026 | 株式会社 東芝 | 大量保有報告書 |