[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:36939億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 2,456 | 2,463 | 2,393 | 2,400 | 7,494,100 | 1,436,500 | 98% | ▼▼▼▼▼ | 1717 | 24 | 0 | 89% | 0% |
| 20251002 | 2,412 | 2,423 | 2,364 | 2,386 | 5,521,100 | 1,022,300 | 98% | ▼▼ | 7777 | 0 | 3 | 90% | 0% |
| 20250916 | 2,554 | 2,574 | 2,521 | 2,521 | 4,424,300 | -1,501,500 | 97% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250919 | 2,525 | 2,552 | 2,457 | 2,459 | 5,925,600 | 2,368,200 | 97% | ▼▼ | 1777 | 0 | 0 | 90% | 0% |
| 20250929 | 2,430 | 2,431 | 2,396 | 2,417 | 5,043,600 | -1,447,200 | 99% | ▼ | 8228 | 0 | 6 | 90% | 1% |
| 20250926 | 2,404 | 2,464 | 2,395 | 2,448 | 6,490,800 | -1,003,300 | 102% | ▲ | 2282 | 0 | 7 | 91% | 2% |
| 20250930 | 2,412 | 2,453 | 2,405 | 2,443 | 4,937,400 | -106,200 | 101% | ▲ | 2282 | 0 | 5 | 91% | 2% |
| 20251003 | 2,389 | 2,443 | 2,388 | 2,443 | 4,456,500 | -1,064,600 | 102% | ▲ | 2282 | 51 | 2 | 92% | 2% |
| 20250911 | 2,563 | 2,585 | 2,553 | 2,565 | 3,483,300 | -421,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250917 | 2,521 | 2,553 | 2,521 | 2,541 | 3,572,000 | -852,300 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20250918 | 2,528 | 2,549 | 2,517 | 2,531 | 3,557,400 | -14,600 | 100% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250922 | 2,457 | 2,493 | 2,445 | 2,457 | 4,047,600 | -1,878,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250924 | 2,432 | 2,456 | 2,401 | 2,456 | 6,057,600 | 2,010,000 | 100% | ▼▼▼▼ | 7777 | 24 | 9 | 92% | 0% |
| 20251001 | 2,436 | 2,444 | 2,407 | 2,443 | 4,498,800 | -438,600 | 100% | ▼ | 8228 | 0 | 4 | 92% | 2% |
| 20250910 | 2,620 | 2,622 | 2,575 | 2,590 | 3,904,500 | 882,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250912 | 2,604 | 2,605 | 2,547 | 2,591 | 5,925,800 | 2,442,500 | 101% | ▲ | 1711 | 0 | 0 | 93% | 1% |
| 20250909 | 2,665 | 2,674 | 2,614 | 2,614 | 3,022,200 | -163,000 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251006 | 2,528 | 2,580 | 2,510 | 2,562 | 7,321,500 | 2,865,000 | 105% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20251010 | 2,536 | 2,536 | 2,495 | 2,495 | 5,872,300 | 1,729,500 | 100% | ▼▼▼ | 7717 | 24 | 0 | 96% | 5% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 540,100 | 206,500 | 136,100 | 89,100 | 404,000 | 117,400 |
| 2025-09-19 | 835,400 | 200,400 | 169,700 | 91,500 | 665,700 | 108,900 |
| 2025-09-26 | 943,100 | 189,400 | 222,200 | 92,500 | 720,900 | 96,900 |
| 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 |
|---|---|---|---|
| 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） |