[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/電気機器】 売上高:17064600 当期純利益:2723150 総資産:29196800 時価:23947億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 2,494 | 2,645 | 2,477 | 2,596 | 13,952,400 | 9,423,800 | 105% | ▲▲ | 1111 | 40 | 2 | 99% | 13% |
| 20250912 | 4,215 | 4,500 | 4,140 | 4,440 | 33,458,200 | 10,640,500 | 111% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 93% |
| 20250911 | 3,660 | 4,005 | 3,620 | 4,005 | 22,817,700 | 10,538,400 | 115% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 74% |
| 20250905 | 2,840 | 3,115 | 2,814 | 3,065 | 25,771,100 | 21,827,700 | 117% | ▲▲▲ | 1111 | 41 | 1 | 100% | 33% |
| 20250910 | 3,190 | 3,485 | 3,185 | 3,485 | 12,279,300 | 682,600 | 110% | ▲▲▲▲▲▲ | 1171 | 0 | 1 | 100% | 51% |
| 20250822 | 2,311 | 2,448 | 2,280 | 2,403 | 7,892,900 | 3,697,700 | 104% | ▲ | 1771 | 0 | 3 | 92% | 4% |
| 20250828 | 2,399 | 2,471 | 2,376 | 2,471 | 4,528,600 | 2,298,600 | 102% | ▲ | 1771 | 10 | 2 | 94% | 7% |
| 20250908 | 3,085 | 3,365 | 3,040 | 3,150 | 22,066,700 | -3,704,400 | 103% | ▲▲▲▲ | 2222 | 22 | 3 | 100% | 37% |
| 20250901 | 2,549 | 2,679 | 2,541 | 2,676 | 9,736,500 | -4,215,900 | 103% | ▲▲▲ | 2222 | 0 | 5 | 100% | 16% |
| 20250902 | 2,695 | 2,740 | 2,600 | 2,616 | 8,184,400 | -1,552,100 | 98% | ▼ | 2228 | 0 | 4 | 98% | 14% |
| 20250827 | 2,422 | 2,448 | 2,408 | 2,415 | 2,230,000 | -458,000 | 99% | ▼ | 2228 | 0 | 3 | 92% | 5% |
| 20250825 | 2,479 | 2,491 | 2,385 | 2,392 | 4,058,900 | -3,834,000 | 100% | ▼ | 2228 | 51 | 6 | 91% | 4% |
| 20250818 | 2,570 | 2,620 | 2,437 | 2,442 | 7,261,400 | -3,176,800 | 95% | ▼ | 2888 | 0 | 15 | 93% | 6% |
| 20250815 | 2,590 | 2,606 | 2,464 | 2,560 | 10,438,200 | 4,222,100 | 100% | ▲ | 7711 | 0 | 16 | 98% | 11% |
| 20250820 | 2,425 | 2,445 | 2,354 | 2,358 | 5,434,100 | 1,045,600 | 95% | ▼ | 7777 | 0 | 8 | 90% | 3% |
| 20250904 | 2,660 | 2,672 | 2,613 | 2,626 | 3,943,400 | -3,663,100 | 100% | ▲▲ | 8222 | 0 | 2 | 98% | 14% |
| 20250909 | 3,210 | 3,300 | 3,130 | 3,175 | 11,596,700 | -10,470,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 38% |
| 20250903 | 2,591 | 2,720 | 2,567 | 2,623 | 7,606,500 | -577,900 | 100% | ▲ | 8882 | 0 | 3 | 98% | 14% |
| 20250826 | 2,403 | 2,435 | 2,367 | 2,433 | 2,688,000 | -1,370,900 | 102% | ▲ | 8882 | 0 | 4 | 93% | 6% |
| 20250819 | 2,469 | 2,481 | 2,420 | 2,473 | 4,388,500 | -2,872,900 | 101% | ▲ | 8882 | 0 | 9 | 94% | 8% |
| 20250821 | 2,358 | 2,382 | 2,305 | 2,305 | 4,195,200 | -1,238,900 | 98% | ▼▼ | 8888 | 51 | 7 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-08 | 285A | JPM Securities Japan Co Ltd. | 2,144,574 | 0% | ▼ | -1,520,037 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 5,144,100 | 3,041,400 | 1,862,000 | 800 | 3,282,100 | 3,040,600 |
| 2025-09-05 | 3,928,700 | 3,731,100 | 1,913,800 | 400 | 2,014,900 | 3,730,700 |