[6101]ツガミ:【精密工作機械】自動旋盤や研削盤が収益源輸出に力
Yahoo! 【プライム/機械】 売上高:1074110 当期純利益:109010 総資産:1273060 時価:1036億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,210 | 2,233 | 2,190 | 2,222 | 161,600 | -321,300 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 21% |
| 20250818 | 2,180 | 2,243 | 2,174 | 2,221 | 283,300 | 92,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250819 | 2,212 | 2,215 | 2,176 | 2,208 | 213,700 | -69,600 | 99% | ▼ | 8228 | 51 | 0 | 99% | 16% |
| 20250812 | 2,221 | 2,257 | 2,192 | 2,205 | 482,900 | 116,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250825 | 2,130 | 2,212 | 2,130 | 2,201 | 285,300 | 64,200 | 104% | ▲ | 1111 | 0 | 0 | 99% | 12% |
| 20250815 | 2,173 | 2,200 | 2,167 | 2,181 | 190,600 | -162,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 15% |
| 20250808 | 2,103 | 2,194 | 2,103 | 2,178 | 366,500 | 117,000 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 19% |
| 20250820 | 2,190 | 2,194 | 2,168 | 2,175 | 259,800 | 46,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20250814 | 2,220 | 2,228 | 2,153 | 2,173 | 353,200 | 191,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 18% |
| 20250826 | 2,214 | 2,215 | 2,158 | 2,167 | 136,100 | -149,200 | 98% | ▼ | 2228 | 51 | 0 | 98% | 11% |
| 20250828 | 2,135 | 2,163 | 2,125 | 2,160 | 145,200 | -2,500 | 101% | ▲ | 2882 | 51 | 0 | 97% | 5% |
| 20250801 | 2,104 | 2,157 | 2,088 | 2,136 | 444,600 | -194,600 | 102% | ▲ | 2222 | 0 | 8 | 100% | 20% |
| 20250827 | 2,155 | 2,155 | 2,132 | 2,135 | 147,700 | 11,600 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 3% |
| 20250807 | 2,090 | 2,132 | 2,089 | 2,125 | 249,500 | -85,300 | 101% | ▲▲ | 2222 | 51 | 3 | 99% | 16% |
| 20250821 | 2,164 | 2,166 | 2,112 | 2,122 | 216,400 | -43,400 | 98% | ▼▼▼ | 8888 | 51 | 0 | 95% | 9% |
| 20250822 | 2,120 | 2,141 | 2,100 | 2,113 | 221,100 | 4,700 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 95% | 9% |
| 20250806 | 2,085 | 2,113 | 2,084 | 2,096 | 334,800 | 53,200 | 101% | ▲ | 1171 | 0 | 4 | 98% | 15% |
| 20250730 | 1,996 | 2,165 | 1,935 | 2,092 | 1,692,600 | 1,515,200 | 107% | ▲ | 1111 | 22 | 3 | 100% | 17% |
| 20250731 | 2,100 | 2,136 | 2,057 | 2,087 | 639,200 | -1,053,400 | 100% | ▼ | 8228 | 0 | 9 | 100% | 17% |
| 20250804 | 2,086 | 2,128 | 2,054 | 2,085 | 449,100 | 4,500 | 98% | ▼ | 7777 | 0 | 6 | 98% | 17% |
| 20250805 | 2,101 | 2,106 | 2,062 | 2,066 | 281,600 | -167,500 | 99% | ▼▼ | 8228 | 0 | 6 | 97% | 14% |
| 20250729 | 1,957 | 1,959 | 1,928 | 1,959 | 177,400 | -49,300 | 100% | -- | 8825 | 0 | 2 | 99% | 10% |
| 20250728 | 1,942 | 1,973 | 1,937 | 1,959 | 226,700 | -40,800 | 101% | ▲ | 5282 | 0 | 3 | 99% | 10% |
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 | 177,800 | 68,200 | 37,100 | 42,300 | 140,700 | 25,900 |
| 2025-08-08 | 96,600 | 68,000 | 34,200 | 43,100 | 62,400 | 24,900 |
| 2025-08-15 | 85,900 | 67,300 | 38,400 | 42,100 | 47,500 | 25,200 |
| 2025-08-22 | 82,300 | 63,700 | 42,900 | 41,300 | 39,400 | 22,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-25 10:27 | S100T3J0 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-17 15:01 | S100TLNJ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 12:19 | S100U3L1 | 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） |
| 2024-11-08 10:46 | S100UMOJ | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |