[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:30514億円
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 |
|---|
| 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% |
| 20260213 | 2,059 | 2,091 | 2,011 | 2,011 | 15,118,800 | 6,144,900 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260216 | 1,986 | 2,005 | 1,900 | 1,909 | 12,174,900 | -2,943,900 | 95% | ▼▼▼ | 8888 | 24 | 9 | 88% | 0% |
| 20260217 | 1,949 | 1,956 | 1,916 | 1,947 | 8,061,300 | -4,113,600 | 102% | ▲ | 8282 | 0 | 7 | 89% | 2% |
| 20260218 | 1,924 | 1,976 | 1,918 | 1,971 | 6,705,300 | -1,356,000 | 101% | ▲▲ | 2282 | 0 | 5 | 90% | 3% |
| 20260219 | 1,995 | 1,999 | 1,953 | 1,997 | 6,050,900 | -654,400 | 101% | ▲▲▲ | 2222 | 0 | 6 | 92% | 5% |
| 20260220 | 1,980 | 1,985 | 1,953 | 1,962 | 3,207,300 | -2,843,600 | 98% | ▼ | 8588 | 0 | 5 | 91% | 3% |
| 20260224 | 1,968 | 2,006 | 1,956 | 1,970 | 4,624,700 | 1,417,400 | 100% | ▲ | 1171 | 51 | 4 | 93% | 3% |
| 20260225 | 2,005 | 2,060 | 1,991 | 2,045 | 6,793,000 | 2,168,300 | 104% | ▲▲ | 1111 | 40 | 3 | 97% | 7% |
| 20260226 | 2,040 | 2,074 | 2,027 | 2,048 | 5,612,600 | -1,180,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260227 | 2,108 | 2,110 | 2,078 | 2,110 | 8,096,600 | 2,484,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260302 | 2,074 | 2,080 | 2,031 | 2,038 | 4,695,500 | -3,401,100 | 97% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260303 | 2,020 | 2,032 | 2,004 | 2,014 | 4,902,600 | 207,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260304 | 1,980 | 1,997 | 1,934 | 1,942 | 7,817,000 | 2,914,400 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
| 20260305 | 1,982 | 2,006 | 1,960 | 1,976 | 6,646,900 | -1,170,100 | 102% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260306 | 2,016 | 2,075 | 2,005 | 2,061 | 6,389,000 | -257,900 | 104% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
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 |
|---|
| 2026-02-27 | 1,940,600 | 172,700 | 613,000 | 65,800 | 1,327,600 | 106,900 |
| 2026-02-20 | 2,345,700 | 178,100 | 682,200 | 63,800 | 1,663,500 | 114,300 |
| 2026-02-13 | 2,051,300 | 220,900 | 601,600 | 63,000 | 1,449,700 | 157,900 |
| 2026-02-06 | 2,213,400 | 209,900 | 674,900 | 67,000 | 1,538,500 | 142,900 |
EDINET