[285A]キオクシア:メモリーおよびSSDなど関連製品の開発・製造・販売事業など
Yahoo! 【プライム/電気機器】 売上高:17064600 当期純利益:2723150 総資産:29196800 時価:13327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 2,564 | 2,669 | 2,535 | 2,618 | 22,477,200 | 17,406,200 | 111% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250813 | 2,650 | 2,699 | 2,560 | 2,578 | 10,441,300 | -12,035,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20250815 | 2,590 | 2,606 | 2,464 | 2,560 | 10,438,200 | 4,222,100 | 100% | ▲ | 7711 | 0 | 0 | 98% | 11% |
| 20250822 | 2,311 | 2,448 | 2,280 | 2,403 | 7,892,900 | 3,697,700 | 104% | ▲ | 1771 | 0 | 3 | 92% | 4% |
| 20250818 | 2,570 | 2,620 | 2,437 | 2,442 | 7,261,400 | -3,176,800 | 95% | ▼ | 2888 | 0 | 0 | 93% | 6% |
| 20250814 | 2,520 | 2,625 | 2,502 | 2,555 | 6,216,100 | -4,225,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250820 | 2,425 | 2,445 | 2,354 | 2,358 | 5,434,100 | 1,045,600 | 95% | ▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250808 | 2,300 | 2,368 | 2,299 | 2,364 | 5,071,000 | 1,335,500 | 103% | ▲ | 1141 | 0 | 2 | 92% | 3% |
| 20250801 | 2,432 | 2,467 | 2,395 | 2,424 | 4,862,100 | 1,645,600 | 98% | ▼ | 7777 | 0 | 7 | 90% | 3% |
| 20250828 | 2,399 | 2,471 | 2,376 | 2,471 | 4,528,600 | 2,298,600 | 102% | ▲ | 1771 | 10 | 0 | 94% | 7% |
| 20250819 | 2,469 | 2,481 | 2,420 | 2,473 | 4,388,500 | -2,872,900 | 101% | ▲ | 8882 | 0 | 0 | 94% | 8% |
| 20250806 | 2,350 | 2,354 | 2,292 | 2,333 | 4,334,000 | 1,683,200 | 98% | ▼▼▼▼ | 7777 | 24 | 4 | 86% | 0% |
| 20250821 | 2,358 | 2,382 | 2,305 | 2,305 | 4,195,200 | -1,238,900 | 98% | ▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20250825 | 2,479 | 2,491 | 2,385 | 2,392 | 4,058,900 | -3,834,000 | 100% | ▼ | 2228 | 51 | 0 | 91% | 4% |
| 20250728 | 2,475 | 2,498 | 2,421 | 2,454 | 3,879,300 | -3,035,900 | 100% | ▼▼ | 8888 | 0 | 11 | 91% | 4% |
| 20250807 | 2,300 | 2,316 | 2,270 | 2,300 | 3,735,500 | -598,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 3 | 90% | 0% |
| 20250729 | 2,429 | 2,455 | 2,397 | 2,428 | 3,550,100 | -329,200 | 99% | ▼▼▼ | 8888 | 24 | 10 | 90% | 3% |
| 20250804 | 2,324 | 2,419 | 2,323 | 2,382 | 3,448,800 | -1,413,300 | 98% | ▼▼ | 8888 | 51 | 6 | 88% | 1% |
| 20250731 | 2,441 | 2,482 | 2,426 | 2,478 | 3,216,500 | 475,700 | 101% | ▲▲ | 1171 | 51 | 8 | 92% | 5% |
| 20250730 | 2,453 | 2,455 | 2,407 | 2,452 | 2,740,800 | -809,300 | 101% | ▲ | 5222 | 0 | 9 | 91% | 4% |
| 20250826 | 2,403 | 2,435 | 2,367 | 2,433 | 2,688,000 | -1,370,900 | 102% | ▲ | 8882 | 0 | 0 | 93% | 6% |
| 20250805 | 2,412 | 2,413 | 2,370 | 2,370 | 2,650,800 | -798,000 | 99% | ▼▼▼ | 8228 | 24 | 5 | 88% | 1% |
| 20250827 | 2,422 | 2,448 | 2,408 | 2,415 | 2,230,000 | -458,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 285A | JPM Securities Japan Co Ltd. | 3,700,450 | 1% | ▼ | -588,667 |
| 2025-08-13 | 285A | JPM Securities Japan Co Ltd. | 3,887,566 | 1% | ▲ | 187,116 |
| 2025-08-15 | 285A | JPM Securities Japan Co Ltd. | 3,251,966 | 1% | ▼ | -635,600 |
| 2025-08-18 | 285A | JPM Securities Japan Co Ltd. | 3,151,911 | 1% | ▼ | -100,055 |
| 2025-08-20 | 285A | JPM Securities Japan Co Ltd. | 3,664,611 | 1% | ▲ | 512,700 |
| 2025-08-08 | 285A | モルガン・スタンレーMUFG証券株式会社 | 2,696,833 | 0% | ▼ | -95,300 |
| 2025-08-01 | 285A | JPM Securities Japan Co Ltd. | 3,704,517 | 1% | ▼ | -76,900 |
| 2025-07-28 | 285A | モルガン・スタンレーMUFG証券株式会社 | 2,679,355 | 0% | ▼ | -350,100 |
| 2025-08-07 | 285A | モルガン・スタンレーMUFG証券株式会社 | 2,792,133 | 1% | ▲ | 170,978 |
| 2025-07-29 | 285A | モルガン・スタンレーMUFG証券株式会社 | 2,707,055 | 1% | ▲ | 27,700 |
| 2025-08-04 | 285A | GOLDMAN SACHS INTERNATIONAL | 2,034,694 | 0% | ▼ | -765,071 |
| 2025-08-04 | 285A | JPM Securities Japan Co Ltd. | 4,344,117 | 1% | ▲ | 639,600 |
| 2025-07-30 | 285A | JPM Securities Japan Co Ltd. | 3,781,417 | 1% | ▲ | 84,305 |
| 2025-07-30 | 285A | モルガン・スタンレーMUFG証券株式会社 | 2,621,155 | 0% | ▼ | -85,900 |
| 2025-08-05 | 285A | JPM Securities Japan Co Ltd. | 4,289,117 | 1% | ▼ | -55,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7,013,700 | 3,309,800 | 2,139,200 | 0 | 4,874,500 | 3,309,800 |
| 2025-08-08 | 7,166,600 | 3,358,000 | 2,129,700 | 200 | 5,036,900 | 3,357,800 |
| 2025-08-15 | 5,489,000 | 2,851,300 | 1,815,200 | 200 | 3,673,800 | 2,851,100 |
| 2025-08-22 | 6,951,200 | 2,768,700 | 2,334,800 | 900 | 4,616,400 | 2,767,800 |