[6146]ディスコ:【半導体切断装置】世界シェア8割技術開発力に高い評価
Yahoo! 【プライム/15機械】 売上高:3933130 当期純利益:1238910 総資産:6540870 時価:53484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 49,490 | 50,450 | 48,580 | 50,020 | 2,078,600 | -834,300 | 103% | ▲ | 2222 | 0 | 0 | 89% | 5% |
| 20251111 | 50,550 | 50,590 | 47,300 | 47,750 | 3,368,500 | 1,289,900 | 95% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20251112 | 47,580 | 48,000 | 46,310 | 47,860 | 2,507,200 | -861,300 | 100% | ▲ | 8882 | 51 | 0 | 85% | 1% |
| 20251113 | 47,450 | 48,430 | 46,860 | 48,430 | 2,095,700 | -411,500 | 101% | ▲▲ | 2282 | 51 | 0 | 86% | 2% |
| 20251114 | 45,920 | 47,580 | 45,880 | 47,290 | 2,454,900 | 359,200 | 98% | ▼ | 7777 | 0 | 17 | 84% | 0% |
| 20251117 | 47,010 | 48,280 | 46,990 | 48,010 | 1,585,400 | -869,500 | 102% | ▲ | 2222 | 51 | 16 | 85% | 2% |
| 20251118 | 47,250 | 47,380 | 45,800 | 45,800 | 2,077,400 | 492,000 | 95% | ▼ | 7717 | 51 | 15 | 81% | 0% |
| 20251119 | 45,500 | 45,830 | 43,750 | 44,230 | 3,106,100 | 1,028,700 | 97% | ▼▼ | 7777 | 0 | 14 | 78% | 0% |
| 20251120 | 47,730 | 48,530 | 46,310 | 47,270 | 3,290,000 | 183,900 | 107% | ▲ | 1111 | 0 | 0 | 84% | 7% |
| 20251121 | 44,430 | 44,630 | 43,270 | 43,930 | 3,036,800 | -253,200 | 93% | ▼ | 8888 | 0 | 11 | 78% | 0% |
| 20251125 | 44,630 | 44,680 | 42,760 | 42,760 | 2,290,400 | -746,400 | 97% | ▼▼ | 2828 | 0 | 10 | 76% | 0% |
| 20251126 | 43,340 | 44,420 | 43,160 | 43,990 | 2,137,500 | -152,900 | 103% | ▲ | 8282 | 0 | 8 | 78% | 3% |
| 20251127 | 44,410 | 44,490 | 43,510 | 43,760 | 1,717,400 | -420,100 | 99% | ▼ | 2228 | 0 | 8 | 78% | 2% |
| 20251128 | 43,900 | 44,050 | 43,270 | 43,730 | 1,245,800 | -471,600 | 100% | ▼▼ | 8888 | 0 | 6 | 84% | 2% |
| 20251201 | 44,220 | 44,410 | 42,370 | 42,450 | 1,743,900 | 498,100 | 97% | ▼▼▼ | 1717 | 24 | 6 | 82% | 0% |
| 20251202 | 43,110 | 43,820 | 42,510 | 42,510 | 1,739,200 | -4,700 | 100% | ▲ | 8282 | 0 | 3 | 82% | 0% |
| 20251203 | 43,490 | 44,770 | 43,200 | 44,440 | 1,971,700 | 232,500 | 105% | ▲▲ | 1111 | 40 | 3 | 88% | 5% |
| 20251204 | 45,130 | 46,470 | 44,930 | 45,460 | 2,426,900 | 455,200 | 102% | ▲▲▲ | 1111 | 40 | 3 | 90% | 7% |
| 20251205 | 45,600 | 46,240 | 45,240 | 46,100 | 1,992,900 | -434,000 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 92% | 9% |
| 20251208 | 46,050 | 47,890 | 45,950 | 47,460 | 2,197,300 | 204,400 | 103% | ▲▲▲▲▲ | 1111 | 40 | 2 | 95% | 12% |
| 20251209 | 48,160 | 50,170 | 48,030 | 49,670 | 3,274,800 | 1,077,500 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251210 | 49,740 | 51,250 | 48,150 | 48,560 | 4,166,400 | 891,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 14% |
| 20251211 | 49,030 | 49,900 | 48,710 | 49,330 | 2,630,600 | -1,535,800 | 102% | ▲ | 8282 | 0 | 0 | 99% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,095,400 | 328,000 | 321,400 | 70,900 | 774,000 | 257,100 |
| 2025-11-28 | 1,203,200 | 245,600 | 349,500 | 55,900 | 853,700 | 189,700 |
| 2025-11-21 | 1,182,500 | 258,100 | 339,900 | 57,800 | 842,600 | 200,300 |
| 2025-11-14 | 1,185,100 | 346,500 | 329,600 | 73,800 | 855,500 | 272,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPD5 | 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） |
| 2024-05-08 09:14 | S100TCNK | 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） |
| 2024-04-19 09:42 | S100TAA1 | 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） |
| 2024-04-05 10:34 | S100T84G | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-03 15:34 | S100T7EP | 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） |