[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:34245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 2,429 | 2,493 | 2,375 | 2,385 | 8,302,500 | 3,831,700 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251114 | 2,385 | 2,391 | 2,350 | 2,374 | 7,219,100 | -1,083,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251118 | 2,379 | 2,408 | 2,338 | 2,341 | 5,643,500 | 1,277,600 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251119 | 2,371 | 2,399 | 2,337 | 2,337 | 5,194,100 | -449,400 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251211 | 2,346 | 2,347 | 2,286 | 2,298 | 4,853,900 | 1,276,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251210 | 2,350 | 2,360 | 2,333 | 2,337 | 3,577,300 | 350,000 | 99% | ▼▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251117 | 2,366 | 2,409 | 2,362 | 2,403 | 4,365,900 | -2,853,200 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20251212 | 2,312 | 2,327 | 2,298 | 2,313 | 5,983,000 | 1,129,100 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251209 | 2,349 | 2,359 | 2,341 | 2,350 | 3,227,300 | 400,700 | 99% | ▼ | 7117 | 51 | 0 | 92% | 1% |
| 20251208 | 2,339 | 2,384 | 2,337 | 2,370 | 2,826,600 | -880,100 | 100% | ▲ | 8882 | 51 | 0 | 93% | 1% |
| 20251205 | 2,423 | 2,437 | 2,368 | 2,369 | 3,706,700 | 344,300 | 98% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20251111 | 2,534 | 2,552 | 2,517 | 2,519 | 2,845,900 | -397,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251120 | 2,397 | 2,411 | 2,381 | 2,389 | 5,315,500 | 121,400 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251201 | 2,430 | 2,435 | 2,381 | 2,391 | 4,538,800 | 45,400 | 98% | ▼ | 7417 | 0 | 0 | 94% | 2% |
| 20251203 | 2,371 | 2,390 | 2,368 | 2,377 | 2,930,700 | -1,243,000 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251112 | 2,565 | 2,595 | 2,518 | 2,545 | 4,470,800 | 1,624,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251202 | 2,402 | 2,410 | 2,376 | 2,397 | 4,173,700 | -365,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251204 | 2,372 | 2,423 | 2,366 | 2,423 | 3,362,400 | 431,700 | 102% | ▲ | 1711 | 0 | 0 | 95% | 4% |
| 20251128 | 2,400 | 2,440 | 2,381 | 2,440 | 4,493,400 | 1,580,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251127 | 2,462 | 2,476 | 2,412 | 2,424 | 2,913,300 | -932,200 | 98% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251125 | 2,428 | 2,447 | 2,402 | 2,431 | 5,528,200 | -4,653,100 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251121 | 2,397 | 2,470 | 2,382 | 2,460 | 10,181,300 | 4,865,800 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251126 | 2,420 | 2,484 | 2,411 | 2,467 | 3,845,500 | -1,682,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,093,900 | 225,900 | 301,300 | 134,700 | 792,600 | 91,200 |
| 2025-11-21 | 856,200 | 167,300 | 242,800 | 59,900 | 613,400 | 107,400 |
| 2025-11-28 | 793,800 | 151,100 | 236,200 | 63,800 | 557,600 | 87,300 |
| 2025-12-05 | 907,000 | 192,600 | 250,400 | 65,700 | 656,600 | 126,900 |
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） |