[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:120653億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 24,400 | 24,420 | 22,050 | 22,845 | 58,426,100 | 22,432,300 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 55% |
| 20260116 | 13,890 | 14,790 | 13,705 | 14,750 | 36,880,600 | 14,972,300 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 70% |
| 20260121 | 15,570 | 16,790 | 15,565 | 16,500 | 43,316,000 | 12,265,800 | 109% | ▲ | 1111 | 0 | 1 | 100% | 77% |
| 20260130 | 20,300 | 21,610 | 20,165 | 21,360 | 46,089,200 | 9,068,000 | 111% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 105% |
| 20260212 | 19,785 | 21,175 | 19,480 | 21,175 | 35,993,800 | 8,837,600 | 112% | ▲ | 1111 | 0 | 1 | 99% | 55% |
| 20260128 | 18,850 | 19,525 | 18,505 | 18,945 | 34,497,200 | 6,384,700 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 82% |
| 20260202 | 19,860 | 21,135 | 18,350 | 18,360 | 50,445,600 | 4,356,400 | 86% | ▼ | 7777 | 22 | 3 | 86% | 62% |
| 20260120 | 15,210 | 15,670 | 14,675 | 15,205 | 31,050,200 | 3,516,100 | 100% | ▼ | 1117 | 0 | 2 | 100% | 63% |
| 20260205 | 19,100 | 19,875 | 18,900 | 19,530 | 34,194,000 | 2,577,600 | 93% | ▼ | 7777 | 0 | 5 | 91% | 54% |
| 20260129 | 19,800 | 20,325 | 18,635 | 19,245 | 37,021,200 | 2,524,000 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 84% |
| 20260126 | 17,200 | 17,875 | 17,095 | 17,450 | 29,697,700 | 1,108,900 | 101% | ▲ | 7171 | 0 | 2 | 97% | 67% |
| 20260206 | 18,700 | 19,765 | 18,280 | 19,095 | 34,703,800 | 509,800 | 98% | ▼▼ | 7777 | 0 | 4 | 89% | 50% |
| 20260210 | 18,870 | 19,620 | 18,505 | 18,845 | 27,156,200 | -1,082,300 | 100% | ▼▼▼▼ | 8888 | 51 | 2 | 88% | 42% |
| 20260127 | 17,495 | 18,450 | 17,400 | 18,450 | 28,112,500 | -1,585,200 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 77% |
| 20260122 | 18,195 | 18,490 | 17,270 | 17,910 | 41,559,800 | -1,756,200 | 109% | ▲▲ | 2222 | 0 | 6 | 100% | 80% |
| 20260209 | 20,695 | 20,710 | 18,900 | 18,900 | 28,238,500 | -6,465,300 | 99% | ▼▼▼ | 2228 | 24 | 4 | 88% | 42% |
| 20260204 | 20,770 | 21,115 | 20,180 | 20,900 | 31,616,400 | -6,855,600 | 101% | ▲▲ | 2222 | 0 | 7 | 98% | 65% |
| 20260217 | 22,300 | 22,635 | 21,725 | 22,370 | 19,585,700 | -7,317,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 47% |
| 20260119 | 14,300 | 15,270 | 14,230 | 15,210 | 27,534,100 | -9,346,500 | 103% | ▲▲▲ | 2222 | 0 | 1 | 100% | 64% |
| 20260203 | 19,960 | 20,995 | 19,730 | 20,785 | 38,472,000 | -11,973,600 | 113% | ▲ | 8222 | 0 | 7 | 97% | 79% |
| 20260123 | 17,500 | 17,970 | 17,090 | 17,335 | 28,588,800 | -12,971,000 | 97% | ▼ | 8888 | 0 | 3 | 97% | 74% |
| 20260216 | 23,030 | 23,570 | 22,300 | 22,300 | 26,902,800 | -31,523,300 | 98% | ▼ | 8288 | 0 | 0 | 98% | 47% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 285A | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -29,617,590 |
| 2026-01-16 | 285A | GOLDMAN SACHS INTERNATIONAL | 29,236,967 | 5% | ▼ | |
| 2026-01-19 | 285A | GOLDMAN SACHS INTERNATIONAL | 27,838,924 | 5% | ▼ | 27,838,924 |
| 2026-01-20 | 285A | GOLDMAN SACHS INTERNATIONAL | 26,371,954 | 5% | ▼ | -1,466,970 |
| 2026-01-21 | 285A | GOLDMAN SACHS INTERNATIONAL | 24,874,143 | 5% | ▼ | -1,497,811 |
| 2026-01-22 | 285A | GOLDMAN SACHS INTERNATIONAL | 23,714,878 | 4% | ▼ | -1,159,265 |
| 2026-01-23 | 285A | GOLDMAN SACHS INTERNATIONAL | 24,382,573 | 4% | ▲ | 667,695 |
| 2026-01-26 | 285A | GOLDMAN SACHS INTERNATIONAL | 25,623,597 | 5% | ▲ | 1,241,024 |
| 2026-01-27 | 285A | GOLDMAN SACHS INTERNATIONAL | 26,197,995 | 5% | ▲ | 574,398 |
| 2026-01-28 | 285A | GOLDMAN SACHS INTERNATIONAL | 27,793,529 | 5% | ▲ | 1,595,534 |
| 2026-01-29 | 285A | GOLDMAN SACHS INTERNATIONAL | 28,847,389 | 5% | ▲ | 1,053,860 |
| 2026-02-09 | 285A | GOLDMAN SACHS INTERNATIONAL | 28,930,913 | 5% | ▲ | 83,524 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 12,808,700 | 2,421,400 | 8,946,000 | 299,400 | 3,862,700 | 2,122,000 |
| 2026-01-23 | 12,422,900 | 1,692,200 | 8,117,200 | 208,100 | 4,305,700 | 1,484,100 |
| 2026-01-30 | 10,422,200 | 1,752,800 | 6,700,500 | 239,500 | 3,721,700 | 1,513,300 |
| 2026-02-06 | 8,580,800 | 1,254,000 | 3,661,600 | 162,300 | 4,919,200 | 1,091,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-24 12:27 | S100V026 | 株式会社 東芝 | 大量保有報告書 |
| 2024-12-25 10:32 | S100UYPF | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 大量保有報告書 |
| 2025-01-17 12:02 | S100V3TO | 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 |
| 2025-08-06 13:24 | S100WH23 | 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 |
| 2025-09-30 16:00 | S100WRVE | 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 |
| 2025-10-06 16:00 | S100WTL5 | 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 |
| 2025-10-16 16:00 | S100WVPQ | 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 |
| 2025-10-22 16:00 | S100WWHQ | 株式会社 東芝 | 変更報告書 |
| 2025-10-24 16:00 | S100WWX0 | 株式会社 東芝 | 変更報告書 |
| 2025-12-03 10:31 | S100X79J | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 変更報告書 |
| 2025-12-26 16:43 | S100XD6U | ＢＣＰＥ Ｐａｎｇｅａ Ｃａｙｍａｎ， Ｌ．Ｐ． | 変更報告書 |