[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/機械】 売上高:3933130 当期純利益:1238910 総資産:6540870 時価:40766億円
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 | 40,200 | 41,140 | 39,780 | 40,560 | 3,346,300 | 48,100 | 101% | ▲ | 1111 | 51 | 3 | 86% | 1% |
| 20250812 | 41,260 | 42,480 | 40,710 | 42,190 | 4,334,400 | 988,100 | 104% | ▲▲ | 1111 | 40 | 0 | 90% | 5% |
| 20250827 | 40,240 | 41,280 | 39,930 | 40,960 | 3,788,200 | 940,500 | 103% | ▲ | 1111 | 0 | 0 | 90% | 6% |
| 20250825 | 39,590 | 40,180 | 39,380 | 40,170 | 3,167,300 | 385,900 | 104% | ▲▲ | 1111 | 40 | 0 | 88% | 4% |
| 20250828 | 40,270 | 41,420 | 39,980 | 41,350 | 3,563,300 | -224,900 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 7% |
| 20250813 | 42,700 | 42,950 | 42,060 | 42,850 | 4,157,200 | -177,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 91% | 7% |
| 20250829 | 41,590 | 41,600 | 40,520 | 41,350 | 3,525,900 | -37,400 | 100% | -- | 2225 | 0 | 0 | 94% | 7% |
| 20250826 | 39,900 | 40,280 | 39,610 | 39,900 | 2,847,700 | -319,600 | 99% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 20250815 | 41,800 | 42,480 | 41,710 | 42,350 | 3,304,500 | 158,400 | 102% | ▲ | 7171 | 0 | 0 | 90% | 6% |
| 20250819 | 41,600 | 42,080 | 41,320 | 41,320 | 2,724,700 | 113,400 | 100% | ▲ | 7171 | 51 | 0 | 91% | 3% |
| 20250822 | 38,750 | 39,080 | 38,410 | 38,640 | 2,781,400 | 73,700 | 100% | ▲ | 7771 | 51 | 4 | 85% | 0% |
| 20250805 | 42,430 | 42,560 | 41,130 | 41,830 | 4,329,700 | 25,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 1% |
| 20250901 | 39,700 | 39,890 | 37,570 | 38,160 | 5,365,500 | 1,839,600 | 92% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250820 | 40,500 | 40,750 | 39,220 | 39,300 | 3,566,500 | 841,800 | 95% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250902 | 38,300 | 38,520 | 37,610 | 37,960 | 3,223,500 | -2,142,000 | 99% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250818 | 42,050 | 42,200 | 41,130 | 41,210 | 2,611,300 | -693,200 | 97% | ▼ | 8828 | 51 | 0 | 90% | 3% |
| 20250821 | 39,010 | 39,450 | 38,560 | 38,610 | 2,707,700 | -858,800 | 98% | ▼▼ | 8888 | 51 | 6 | 85% | 0% |
| 20250814 | 42,500 | 42,720 | 41,520 | 41,650 | 3,146,100 | -1,011,100 | 97% | ▼ | 8888 | 0 | 0 | 89% | 4% |
| 20250807 | 40,130 | 40,690 | 39,630 | 40,100 | 3,298,200 | -118,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 3 | 85% | 0% |
| 20250806 | 41,010 | 41,290 | 40,190 | 40,830 | 3,417,100 | -912,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250804 | 42,510 | 43,200 | 42,160 | 42,400 | 4,304,400 | -1,076,200 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 3% |
| 20250903 | 37,260 | 38,020 | 37,260 | 37,600 | 2,416,800 | -806,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,405,400 | 497,600 | 474,100 | 90,500 | 931,300 | 407,100 |
| 2025-08-15 | 1,194,900 | 516,300 | 415,500 | 96,800 | 779,400 | 419,500 |
| 2025-08-22 | 1,545,700 | 436,900 | 520,900 | 77,800 | 1,024,800 | 359,100 |
| 2025-08-29 | 1,274,100 | 548,000 | 426,100 | 91,500 | 848,000 | 456,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-04-19 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） |
| 2024-05-08 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） |