[6166]中村超硬:【ダイヤモンド工具】シリコンやサファイアの切断用ワイヤ
Yahoo! 【グロース/15機械】 売上高:26400 当期純利益:-320 総資産:53550 時価:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 252 | 255 | 252 | 253 | 53,000 | 36,900 | 98% | ▼ | 7777 | 0 | 8 | 85% | 0% |
| 20251209 | 253 | 255 | 250 | 251 | 38,000 | -15,000 | 99% | ▼▼ | 5828 | 0 | 9 | 84% | 0% |
| 20251210 | 250 | 252 | 248 | 248 | 41,000 | 3,000 | 99% | ▼▼▼ | 7777 | 0 | 6 | 83% | 0% |
| 20251211 | 249 | 250 | 247 | 247 | 49,200 | 8,200 | 100% | ▼▼▼▼ | 7777 | 0 | 5 | 83% | 0% |
| 20251212 | 248 | 250 | 247 | 249 | 32,300 | -16,900 | 101% | ▲ | 5582 | 0 | 4 | 83% | 1% |
| 20251215 | 248 | 250 | 248 | 249 | 31,800 | -500 | 100% | -- | 5255 | 0 | 3 | 91% | 1% |
| 20251216 | 249 | 253 | 248 | 249 | 85,700 | 53,900 | 100% | -- | 1414 | 0 | 2 | 93% | 1% |
| 20251217 | 252 | 329 | 252 | 265 | 4,094,700 | 4,009,000 | 106% | ▲ | 1111 | 22 | 1 | 99% | 7% |
| 20251218 | 280 | 280 | 255 | 256 | 502,800 | -3,591,900 | 97% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251219 | 257 | 308 | 257 | 294 | 2,277,500 | 1,774,700 | 115% | ▲ | 1171 | 10 | 1 | 100% | 19% |
| 20251222 | 286 | 286 | 271 | 275 | 356,100 | -1,921,400 | 94% | ▼ | 8228 | 0 | 0 | 94% | 11% |
| 20251223 | 271 | 275 | 266 | 266 | 185,800 | -170,300 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 8% |
| 20251224 | 267 | 282 | 266 | 270 | 219,200 | 33,400 | 102% | ▲ | 1471 | 0 | 0 | 92% | 9% |
| 20251225 | 268 | 270 | 263 | 264 | 129,800 | -89,400 | 98% | ▼ | 8828 | 0 | 0 | 90% | 7% |
| 20251226 | 265 | 277 | 265 | 273 | 190,400 | 60,600 | 103% | ▲ | 1171 | 0 | 0 | 93% | 11% |
| 20251229 | 270 | 275 | 268 | 270 | 93,000 | -97,400 | 99% | ▼ | 8228 | 0 | 0 | 92% | 9% |
| 20251230 | 270 | 273 | 265 | 268 | 79,800 | -13,200 | 99% | ▼▼ | 8858 | 0 | 0 | 91% | 9% |
| 20260105 | 269 | 269 | 262 | 262 | 71,400 | -8,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 6% |
| 20260106 | 264 | 265 | 262 | 262 | 51,200 | -20,200 | 100% | -- | 8585 | 0 | 0 | 89% | 6% |
| 20260107 | 265 | 268 | 263 | 268 | 70,300 | 19,100 | 102% | ▲ | 1111 | 0 | 0 | 91% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 6166 | GOLDMAN SACHS INTERNATIONAL | 79,422 | 1% | ▲ | 12,100 |
| 2025-12-30 | 6166 | GOLDMAN SACHS INTERNATIONAL | 67,322 | 1% | ▲ | 8,500 |
| 2025-12-29 | 6166 | GOLDMAN SACHS INTERNATIONAL | 58,822 | 1% | ▲ | |
| 2025-12-26 | 6166 | UBS AG | 48,300 | 0% | ▼ | -21,900 |
| 2025-12-24 | 6166 | Nomura International plc | 55,000 | 0% | ▼ | -5,000 |
| 2025-12-24 | 6166 | UBS AG | 70,200 | 1% | ▼ | -8,300 |
| 2025-12-23 | 6166 | UBS AG | 78,500 | 1% | ▲ | 2,000 |
| 2025-12-22 | 6166 | UBS AG | 76,500 | 1% | ▲ | |
| 2025-12-19 | 6166 | Barclays Capital Securities Ltd | 25,400 | 0% | ▼ | -61,400 |
| 2025-12-19 | 6166 | Nomura International plc | 60,000 | 1% | ▲ | 31,600 |
| 2025-12-18 | 6166 | Barclays Capital Securities Ltd | 86,800 | 1% | ▼ | -18,000 |
| 2025-12-18 | 6166 | Nomura International plc | 28,400 | 0% | ▼ | -36,900 |
| 2025-12-17 | 6166 | Barclays Capital Securities Ltd | 104,800 | 1% | ▲ | |
| 2025-12-17 | 6166 | Nomura International plc | 65,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 470,400 | 0 | 243,900 | 0 | 226,500 | 0 |
| 2025-12-19 | 474,200 | 3,800 | 224,400 | 3,800 | 249,800 | 0 |
| 2025-12-12 | 295,300 | 0 | 223,900 | 0 | 71,400 | 0 |