[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:36643億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,430 | 2,431 | 2,396 | 2,417 | 5,043,600 | -1,447,200 | 99% | ▼ | 8228 | 0 | 6 | 90% | 1% |
| 20250930 | 2,412 | 2,453 | 2,405 | 2,443 | 4,937,400 | -106,200 | 101% | ▲ | 2282 | 0 | 5 | 91% | 2% |
| 20251001 | 2,436 | 2,444 | 2,407 | 2,443 | 4,498,800 | -438,600 | 100% | ▼ | 8228 | 0 | 4 | 92% | 2% |
| 20251002 | 2,412 | 2,423 | 2,364 | 2,386 | 5,521,100 | 1,022,300 | 98% | ▼▼ | 7777 | 0 | 3 | 90% | 0% |
| 20251003 | 2,389 | 2,443 | 2,388 | 2,443 | 4,456,500 | -1,064,600 | 102% | ▲ | 2282 | 51 | 2 | 92% | 2% |
| 20251006 | 2,528 | 2,580 | 2,510 | 2,562 | 7,321,500 | 2,865,000 | 105% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20251007 | 2,562 | 2,587 | 2,543 | 2,573 | 4,873,200 | -2,448,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251008 | 2,582 | 2,593 | 2,530 | 2,544 | 4,088,200 | -785,000 | 99% | ▼ | 2828 | 0 | 0 | 97% | 7% |
| 20251009 | 2,530 | 2,542 | 2,507 | 2,507 | 4,142,800 | 54,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251010 | 2,536 | 2,536 | 2,495 | 2,495 | 5,872,300 | 1,729,500 | 100% | ▼▼▼ | 7717 | 24 | 0 | 96% | 5% |
| 20251014 | 2,419 | 2,489 | 2,419 | 2,459 | 5,292,400 | -579,900 | 99% | ▼▼▼▼ | 8888 | 24 | 6 | 95% | 3% |
| 20251015 | 2,465 | 2,485 | 2,428 | 2,485 | 4,146,200 | -1,146,200 | 101% | ▲ | 8222 | 0 | 6 | 97% | 4% |
| 20251016 | 2,500 | 2,506 | 2,475 | 2,493 | 3,251,400 | -894,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251017 | 2,456 | 2,515 | 2,455 | 2,477 | 3,281,800 | 30,400 | 99% | ▼ | 1777 | 51 | 4 | 96% | 4% |
| 20251020 | 2,574 | 2,574 | 2,533 | 2,535 | 3,447,100 | 165,300 | 102% | ▲ | 1111 | 51 | 0 | 99% | 6% |
| 20251021 | 2,552 | 2,576 | 2,543 | 2,555 | 3,239,900 | -207,200 | 101% | ▲▲ | 2282 | 51 | 0 | 99% | 7% |
| 20251022 | 2,555 | 2,625 | 2,554 | 2,602 | 4,564,600 | 1,324,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251023 | 2,576 | 2,592 | 2,554 | 2,560 | 3,249,800 | -1,314,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20251024 | 2,543 | 2,568 | 2,530 | 2,530 | 2,967,900 | -281,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251027 | 2,573 | 2,601 | 2,558 | 2,562 | 2,835,100 | -132,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251028 | 2,558 | 2,576 | 2,545 | 2,558 | 2,391,000 | -444,100 | 100% | ▼ | 8888 | 51 | 0 | 98% | 7% |
| 20251029 | 2,538 | 2,564 | 2,473 | 2,481 | 3,717,200 | 1,326,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251030 | 2,469 | 2,485 | 2,442 | 2,475 | 4,777,000 | 1,059,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 505,100 | 182,000 | 173,100 | 92,300 | 332,000 | 89,700 |
| 2025-10-17 | 643,600 | 197,200 | 180,900 | 92,000 | 462,700 | 105,200 |
| 2025-10-10 | 647,100 | 201,700 | 181,000 | 93,200 | 466,100 | 108,500 |
| 2025-10-03 | 954,900 | 181,800 | 246,400 | 90,300 | 708,500 | 91,500 |
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） |