[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:55294億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251001 | 46,810 | 46,900 | 45,930 | 45,930 | 3,065,000 | 359,300 | 99% | ▼▼ | 7777 | 51 | 2 | 91% | 22% |
20250925 | 48,650 | 50,820 | 48,370 | 50,250 | 6,043,400 | 1,931,000 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 34% |
20250918 | 45,450 | 48,340 | 44,860 | 47,610 | 6,275,100 | 914,700 | 105% | ▲▲▲ | 1111 | 41 | 4 | 100% | 27% |
20250905 | 38,460 | 38,850 | 37,860 | 38,250 | 3,157,100 | 606,900 | 100% | ▲▲ | 1111 | 40 | 5 | 89% | 2% |
20250911 | 39,620 | 41,590 | 39,400 | 41,520 | 4,864,600 | 1,495,500 | 106% | ▲▲▲ | 1111 | 40 | 3 | 98% | 10% |
20250903 | 37,260 | 38,020 | 37,260 | 37,600 | 2,416,800 | -806,700 | 99% | ▼▼▼ | 8888 | 24 | 7 | 88% | 0% |
20250910 | 38,020 | 39,300 | 37,970 | 39,000 | 3,369,100 | -198,000 | 103% | ▲▲ | 2282 | 0 | 2 | 92% | 4% |
20250909 | 38,110 | 38,680 | 37,520 | 37,780 | 3,567,100 | 557,700 | 100% | ▲ | 1771 | 0 | 3 | 88% | 0% |
20250912 | 41,910 | 42,470 | 40,660 | 41,080 | 4,508,400 | -356,200 | 99% | ▼ | 2228 | 0 | 2 | 99% | 9% |
20250916 | 42,520 | 44,490 | 42,520 | 44,460 | 6,388,200 | 1,879,800 | 108% | ▲ | 1111 | 0 | 2 | 100% | 18% |
20250917 | 44,450 | 45,950 | 44,400 | 45,320 | 5,360,400 | -1,027,800 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 21% |
20250908 | 38,500 | 38,570 | 37,620 | 37,730 | 3,009,400 | -147,700 | 99% | ▼ | 8828 | 0 | 4 | 88% | 0% |
20250919 | 49,590 | 49,600 | 46,220 | 47,610 | 7,690,400 | 1,415,300 | 100% | -- | 1114 | 0 | 0 | 100% | 27% |
20250922 | 48,050 | 48,420 | 46,970 | 47,670 | 4,066,100 | -3,624,300 | 100% | ▲ | 8282 | 0 | 8 | 100% | 27% |
20250924 | 48,000 | 48,860 | 47,600 | 48,810 | 4,112,400 | 46,300 | 102% | ▲▲ | 1171 | 0 | 7 | 100% | 30% |
20250904 | 37,560 | 38,260 | 37,470 | 38,160 | 2,550,200 | 133,400 | 101% | ▲ | 1111 | 0 | 6 | 89% | 1% |
20250926 | 49,170 | 49,180 | 46,500 | 46,700 | 4,780,000 | -1,263,400 | 93% | ▼ | 8828 | 0 | 0 | 93% | 24% |
20250929 | 46,930 | 47,350 | 46,390 | 46,810 | 3,058,800 | -1,721,200 | 100% | ▲ | 8882 | 0 | 4 | 93% | 24% |
20250930 | 47,380 | 47,540 | 46,450 | 46,510 | 2,705,700 | -353,100 | 99% | ▼ | 2228 | 0 | 3 | 93% | 24% |
20250902 | 38,300 | 38,520 | 37,610 | 37,960 | 3,223,500 | -2,142,000 | 99% | ▼▼ | 8288 | 0 | 8 | 89% | 0% |
20251002 | 47,790 | 51,310 | 47,700 | 51,310 | 6,217,900 | 3,152,900 | 112% | ▲ | 1111 | 0 | 1 | 100% | 36% |
20251003 | 51,500 | 51,770 | 49,810 | 51,000 | 5,059,900 | -1,158,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 35% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 1,631,500 | 448,000 | 503,800 | 69,300 | 1,127,700 | 378,700 |
2025-09-12 | 1,317,800 | 577,100 | 430,400 | 75,600 | 887,400 | 501,500 |
2025-09-19 | 916,300 | 819,800 | 349,200 | 104,600 | 567,100 | 715,200 |
2025-09-26 | 1,005,300 | 718,000 | 360,300 | 91,100 | 645,000 | 626,900 |
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) |
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) |