[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:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 270 | 275 | 268 | 270 | 93,000 | -97,400 | 99% | ▼ | 8228 | 0 | 9 | 92% | 9% |
| 20251230 | 270 | 273 | 265 | 268 | 79,800 | -13,200 | 99% | ▼▼ | 8858 | 0 | 8 | 91% | 9% |
| 20260105 | 269 | 269 | 262 | 262 | 71,400 | -8,400 | 98% | ▼▼▼ | 8888 | 0 | 7 | 89% | 6% |
| 20260106 | 264 | 265 | 262 | 262 | 51,200 | -20,200 | 100% | -- | 8585 | 0 | 6 | 89% | 6% |
| 20260107 | 265 | 268 | 263 | 268 | 70,300 | 19,100 | 102% | ▲ | 1111 | 0 | 5 | 91% | 9% |
| 20260108 | 268 | 275 | 268 | 273 | 78,700 | 8,400 | 102% | ▲▲ | 1111 | 0 | 4 | 93% | 11% |
| 20260109 | 270 | 275 | 270 | 274 | 70,900 | -7,800 | 100% | ▲▲▲ | 5222 | 0 | 3 | 93% | 11% |
| 20260113 | 274 | 277 | 271 | 274 | 59,700 | -11,200 | 100% | -- | 2225 | 0 | 2 | 93% | 11% |
| 20260114 | 275 | 290 | 273 | 288 | 139,400 | 79,700 | 105% | ▲ | 1111 | 0 | 2 | 98% | 16% |
| 20260115 | 290 | 313 | 284 | 309 | 237,900 | 98,500 | 107% | ▲▲ | 1111 | 0 | 1 | 100% | 24% |
| 20260116 | 389 | 389 | 389 | 389 | 130,800 | -107,100 | 126% | ▲▲▲ | 2222 | 0 | 2 | 100% | 56% |
| 20260119 | 469 | 469 | 469 | 469 | 159,700 | 28,900 | 121% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 83% |
| 20260120 | 650 | 789 | 640 | 789 | 13,500,600 | 13,340,900 | 168% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 208% |
| 20260121 | 714 | 779 | 639 | 639 | 8,833,500 | -4,667,100 | 81% | ▼ | 8828 | 22 | 0 | 81% | 144% |
| 20260122 | 669 | 675 | 541 | 581 | 5,564,600 | -3,268,900 | 91% | ▼▼ | 8888 | 22 | 0 | 74% | 122% |
| 20260123 | 618 | 680 | 585 | 640 | 8,567,500 | 3,002,900 | 110% | ▲ | 1171 | 22 | 4 | 81% | 144% |
| 20260126 | 650 | 654 | 604 | 620 | 2,031,100 | -6,536,400 | 97% | ▼ | 8228 | 0 | 0 | 79% | 137% |
| 20260127 | 610 | 615 | 575 | 582 | 1,281,600 | -749,500 | 94% | ▼▼ | 8888 | 0 | 2 | 74% | 122% |
| 20260128 | 639 | 682 | 613 | 682 | 4,995,300 | 3,713,700 | 117% | ▲ | 1111 | 22 | 1 | 86% | 160% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6166 | モルガン・スタンレーMUFG証券株式会社 | 259,878 | 2% | ▲ | 38,900 |
| 2026-01-23 | 6166 | JPM Securities Japan Co Ltd. | 95,796 | 1% | ▲ | 32,800 |
| 2026-01-23 | 6166 | モルガン・スタンレーMUFG証券株式会社 | 220,978 | 2% | ▲ | 170,500 |
| 2026-01-22 | 6166 | UBS AG | 16,100 | 0% | ▼ | -43,300 |
| 2026-01-22 | 6166 | GOLDMAN SACHS INTERNATIONAL | 110,522 | 1% | ▲ | 8,400 |
| 2026-01-22 | 6166 | モルガン・スタンレーMUFG証券株式会社 | 50,478 | 0% | ▼ | -32,200 |
| 2026-01-22 | 6166 | JPM Securities Japan Co Ltd. | 62,996 | 1% | ▲ | |
| 2026-01-21 | 6166 | UBS AG | 59,400 | 1% | ▲ | |
| 2026-01-21 | 6166 | モルガン・スタンレーMUFG証券株式会社 | 82,678 | 1% | ▲ | |
| 2026-01-20 | 6166 | モルガン・スタンレーMUFG証券株式会社 | 74,778 | 1% | ▲ | |
| 2026-01-20 | 6166 | GOLDMAN SACHS INTERNATIONAL | 102,122 | 1% | ▲ | 17,700 |
| 2026-01-09 | 6166 | GOLDMAN SACHS INTERNATIONAL | 84,422 | 1% | ▼ | -17,900 |
| 2026-01-07 | 6166 | GOLDMAN SACHS INTERNATIONAL | 102,322 | 1% | ▲ | 11,400 |
| 2026-01-06 | 6166 | GOLDMAN SACHS INTERNATIONAL | 90,922 | 1% | ▲ | 11,500 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,082,500 | 43,400 | 417,300 | 43,400 | 665,200 | 0 |
| 2026-01-16 | 432,100 | 0 | 218,400 | 0 | 213,700 | 0 |
| 2026-01-09 | 455,700 | 0 | 252,400 | 0 | 203,300 | 0 |