[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/精密機器】 売上高:10361710 当期純利益:1169780 総資産:18283900 時価:39427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 2,763 | 2,788 | 2,696 | 2,736 | 10,395,800 | 6,706,000 | 108% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250812 | 2,735 | 2,789 | 2,723 | 2,727 | 5,805,800 | -4,590,000 | 100% | ▼ | 2288 | 0 | 0 | 100% | 16% |
| 20250825 | 2,730 | 2,731 | 2,622 | 2,628 | 5,599,700 | 2,833,100 | 96% | ▼▼▼▼▼ | 7717 | 24 | 0 | 94% | 4% |
| 20250813 | 2,760 | 2,818 | 2,739 | 2,796 | 5,481,600 | -324,200 | 103% | ▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250826 | 2,617 | 2,654 | 2,603 | 2,646 | 4,159,900 | -1,439,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20250814 | 2,760 | 2,795 | 2,712 | 2,750 | 3,993,400 | -1,488,200 | 98% | ▼ | 8858 | 0 | 0 | 98% | 17% |
| 20250807 | 2,542 | 2,566 | 2,518 | 2,530 | 3,689,800 | 743,300 | 99% | ▼ | 7717 | 0 | 2 | 97% | 7% |
| 20250728 | 2,589 | 2,609 | 2,573 | 2,590 | 3,636,500 | -558,800 | 100% | ▲ | 2822 | 0 | 10 | 98% | 10% |
| 20250801 | 2,570 | 2,599 | 2,544 | 2,564 | 3,614,200 | 276,800 | 100% | ▲▲ | 1111 | 40 | 6 | 99% | 9% |
| 20250827 | 2,691 | 2,698 | 2,661 | 2,677 | 3,560,000 | -599,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250731 | 2,535 | 2,561 | 2,525 | 2,561 | 3,337,400 | 397,100 | 101% | ▲ | 7771 | 0 | 7 | 99% | 9% |
| 20250729 | 2,580 | 2,590 | 2,556 | 2,582 | 2,980,400 | -656,100 | 100% | ▼ | 8888 | 0 | 9 | 99% | 9% |
| 20250806 | 2,537 | 2,574 | 2,537 | 2,561 | 2,946,500 | 302,300 | 100% | ▲▲ | 1771 | 51 | 3 | 99% | 9% |
| 20250730 | 2,587 | 2,589 | 2,531 | 2,546 | 2,940,300 | -40,100 | 99% | ▼▼ | 8828 | 0 | 8 | 98% | 8% |
| 20250820 | 2,759 | 2,800 | 2,749 | 2,765 | 2,910,700 | 85,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250828 | 2,671 | 2,689 | 2,652 | 2,663 | 2,853,100 | -706,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250819 | 2,770 | 2,800 | 2,767 | 2,786 | 2,824,800 | 5,000 | 100% | ▼ | 7117 | 51 | 0 | 100% | 18% |
| 20250818 | 2,750 | 2,814 | 2,743 | 2,789 | 2,819,800 | 38,900 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 18% |
| 20250815 | 2,784 | 2,786 | 2,737 | 2,750 | 2,780,900 | -1,212,500 | 100% | ▲ | 8222 | 0 | 0 | 98% | 17% |
| 20250822 | 2,718 | 2,746 | 2,692 | 2,739 | 2,766,600 | 165,500 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 98% | 8% |
| 20250804 | 2,540 | 2,558 | 2,522 | 2,545 | 2,740,400 | -873,800 | 99% | ▼ | 8888 | 51 | 5 | 98% | 8% |
| 20250805 | 2,556 | 2,573 | 2,541 | 2,549 | 2,644,200 | -96,200 | 100% | ▲ | 2222 | 0 | 4 | 98% | 8% |
| 20250821 | 2,779 | 2,786 | 2,737 | 2,740 | 2,601,100 | -309,600 | 99% | ▼▼▼ | 8828 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 515,400 | 230,700 | 140,000 | 90,200 | 375,400 | 140,500 |
| 2025-08-08 | 378,000 | 282,100 | 128,100 | 92,100 | 249,900 | 190,000 |
| 2025-08-15 | 271,000 | 227,600 | 101,400 | 97,200 | 169,600 | 130,400 |
| 2025-08-22 | 253,100 | 214,500 | 91,600 | 90,700 | 161,500 | 123,800 |
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） |