[4543]テルモ:【医療器具】カテーテルや人工心肺装置など世界で高シェア
Yahoo! 【プライム/18精密機器】 売上高:10361710 当期純利益:1169780 総資産:18283900 時価:30647億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,277 | 2,294 | 2,265 | 2,270 | 6,363,300 | -1,542,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20260114 | 2,242 | 2,300 | 2,242 | 2,278 | 8,392,100 | 2,028,800 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260115 | 2,284 | 2,290 | 2,235 | 2,240 | 8,530,300 | 138,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260116 | 2,218 | 2,229 | 2,178 | 2,202 | 6,531,800 | -1,998,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260119 | 2,184 | 2,199 | 2,148 | 2,157 | 4,987,000 | -1,544,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260120 | 2,145 | 2,165 | 2,138 | 2,154 | 4,721,400 | -265,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260121 | 2,132 | 2,154 | 2,094 | 2,152 | 7,549,500 | 2,828,100 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260122 | 2,170 | 2,178 | 2,152 | 2,178 | 5,780,600 | -1,768,900 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260123 | 2,190 | 2,191 | 2,157 | 2,160 | 4,935,000 | -845,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260126 | 2,122 | 2,136 | 2,112 | 2,125 | 5,546,100 | 611,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260127 | 2,113 | 2,113 | 2,074 | 2,082 | 4,598,600 | -947,500 | 98% | ▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20260128 | 2,050 | 2,055 | 2,021 | 2,022 | 7,788,300 | 3,189,700 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260129 | 1,998 | 2,020 | 1,975 | 1,998 | 7,785,500 | -2,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 9 | 88% | 0% |
| 20260130 | 1,995 | 2,021 | 1,989 | 2,018 | 6,848,900 | -936,600 | 101% | ▲ | 2282 | 0 | 8 | 88% | 1% |
| 20260202 | 2,067 | 2,074 | 2,025 | 2,048 | 5,867,300 | -981,600 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260203 | 2,037 | 2,057 | 2,024 | 2,051 | 7,413,400 | 1,546,100 | 100% | ▲▲▲ | 7771 | 0 | 0 | 90% | 3% |
| 20260204 | 2,020 | 2,055 | 2,016 | 2,021 | 6,867,500 | -545,900 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260205 | 2,020 | 2,054 | 1,993 | 2,031 | 7,713,300 | 845,800 | 101% | ▲ | 7741 | 0 | 0 | 89% | 2% |
| 20260206 | 2,020 | 2,045 | 1,999 | 2,045 | 6,060,500 | -1,652,800 | 101% | ▲▲ | 8252 | 0 | 0 | 90% | 2% |
| 20260209 | 2,136 | 2,138 | 2,074 | 2,080 | 10,278,600 | 4,218,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 91% | 4% |
| 20260210 | 2,080 | 2,131 | 2,079 | 2,112 | 5,555,900 | -4,722,700 | 102% | ▲▲▲▲ | 8282 | 0 | 0 | 93% | 6% |
| 20260212 | 2,100 | 2,107 | 2,066 | 2,070 | 8,973,900 | 3,418,000 | 98% | ▼ | 7717 | 0 | 0 | 92% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,213,400 | 209,900 | 674,900 | 67,000 | 1,538,500 | 142,900 |
| 2026-01-30 | 2,359,700 | 217,400 | 773,700 | 67,600 | 1,586,000 | 149,800 |
| 2026-01-23 | 2,023,200 | 185,100 | 669,700 | 70,200 | 1,353,500 | 114,900 |
| 2026-01-16 | 1,494,200 | 166,800 | 456,700 | 67,500 | 1,037,500 | 99,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-17 15:40 | S100WVSJ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:29 | S100WPCD | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-30 11:40 | S100UF72 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 10:46 | S100U3FR | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |