[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:36421億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 2,397 | 2,470 | 2,382 | 2,460 | 10,181,300 | 4,865,800 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251113 | 2,429 | 2,493 | 2,375 | 2,385 | 8,302,500 | 3,831,700 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251112 | 2,565 | 2,595 | 2,518 | 2,545 | 4,470,800 | 1,624,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251029 | 2,538 | 2,564 | 2,473 | 2,481 | 3,717,200 | 1,326,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251022 | 2,555 | 2,625 | 2,554 | 2,602 | 4,564,600 | 1,324,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251104 | 2,458 | 2,540 | 2,455 | 2,515 | 4,744,800 | 1,288,000 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251118 | 2,379 | 2,408 | 2,338 | 2,341 | 5,643,500 | 1,277,600 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251030 | 2,469 | 2,485 | 2,442 | 2,475 | 4,777,000 | 1,059,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20251105 | 2,565 | 2,625 | 2,465 | 2,497 | 5,654,000 | 909,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251107 | 2,483 | 2,523 | 2,483 | 2,496 | 3,355,300 | 546,000 | 100% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251120 | 2,397 | 2,411 | 2,381 | 2,389 | 5,315,500 | 121,400 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251110 | 2,531 | 2,547 | 2,502 | 2,522 | 3,243,700 | -111,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251027 | 2,573 | 2,601 | 2,558 | 2,562 | 2,835,100 | -132,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251021 | 2,552 | 2,576 | 2,543 | 2,555 | 3,239,900 | -207,200 | 101% | ▲▲ | 2282 | 51 | 0 | 99% | 7% |
| 20251024 | 2,543 | 2,568 | 2,530 | 2,530 | 2,967,900 | -281,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251111 | 2,534 | 2,552 | 2,517 | 2,519 | 2,845,900 | -397,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251028 | 2,558 | 2,576 | 2,545 | 2,558 | 2,391,000 | -444,100 | 100% | ▼ | 8888 | 51 | 0 | 98% | 7% |
| 20251119 | 2,371 | 2,399 | 2,337 | 2,337 | 5,194,100 | -449,400 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251114 | 2,385 | 2,391 | 2,350 | 2,374 | 7,219,100 | -1,083,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251023 | 2,576 | 2,592 | 2,554 | 2,560 | 3,249,800 | -1,314,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20251031 | 2,482 | 2,502 | 2,462 | 2,492 | 3,456,800 | -1,320,200 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251106 | 2,491 | 2,522 | 2,477 | 2,491 | 2,809,300 | -2,844,700 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20251117 | 2,366 | 2,409 | 2,362 | 2,403 | 4,365,900 | -2,853,200 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
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 |
| 2025-10-31 | 503,200 | 219,200 | 176,500 | 134,300 | 326,700 | 84,900 |
| 2025-11-07 | 508,100 | 225,300 | 170,000 | 133,200 | 338,100 | 92,100 |
| 2025-11-14 | 1,093,900 | 225,900 | 301,300 | 134,700 | 792,600 | 91,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |